Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.660 | 4.745 | 4.110 | 4.159 | 135,681 | -0.50(-10.76%) |
Jan 30, 2024 | 5.350 | 5.350 | 4.550 | 4.660 | 37,183 | -0.72(-13.38%) |
Jan 29, 2024 | 5.430 | 5.430 | 5.300 | 5.380 | 20,210 | -0.05(-0.94%) |
Jan 26, 2024 | 5.350 | 5.500 | 5.350 | 5.431 | 5,656 | +0.08(+1.52%) |
Jan 25, 2024 | 5.390 | 5.400 | 5.280 | 5.350 | 5,002 | -0.04(-0.74%) |
Jan 24, 2024 | 5.650 | 5.650 | 5.280 | 5.390 | 14,023 | -0.16(-2.88%) |
Jan 23, 2024 | 5.740 | 5.740 | 5.380 | 5.550 | 14,381 | -0.14(-2.46%) |
Jan 22, 2024 | 5.840 | 5.840 | 5.620 | 5.690 | 24,987 | -0.07(-1.22%) |
Jan 19, 2024 | 5.810 | 5.810 | 5.633 | 5.760 | 22,246 | -0.05(-0.85%) |
Jan 18, 2024 | 5.840 | 5.840 | 5.810 | 5.810 | 4,670 | -0.03(-0.52%) |
Jan 17, 2024 | 5.780 | 5.840 | 5.780 | 5.840 | 17,084 | +0.05(+0.82%) |
Jan 16, 2024 | 5.840 | 5.850 | 5.787 | 5.793 | 10,622 | -0.05(-0.81%) |
Jan 12, 2024 | 5.770 | 5.960 | 5.770 | 5.840 | 17,935 | +0.02(+0.34%) |
Jan 11, 2024 | 5.870 | 5.960 | 5.800 | 5.820 | 7,196 | -0.10(-1.68%) |
Jan 10, 2024 | 5.860 | 6.100 | 5.640 | 5.919 | 91,616 | +0.04(+0.67%) |
Jan 09, 2024 | 5.840 | 5.962 | 5.830 | 5.880 | 18,528 | +0.00(+0.00%) |
Jan 08, 2024 | 5.640 | 6.000 | 5.610 | 5.880 | 46,793 | +0.23(+4.07%) |
Jan 05, 2024 | 5.660 | 5.700 | 5.570 | 5.650 | 52,499 | +0.08(+1.44%) |
Jan 04, 2024 | 5.550 | 5.600 | 5.420 | 5.570 | 49,867 | +0.18(+3.34%) |
Jan 03, 2024 | 5.440 | 5.560 | 5.350 | 5.390 | 12,605 | -0.08(-1.44%) |
Jan 02, 2024 | 5.470 | 5.588 | 5.340 | 5.469 | 26,288 | +0.01(+0.16%) |
Dec 29, 2023 | 5.660 | 5.710 | 5.350 | 5.460 | 68,381 | -0.06(-1.14%) |
Dec 28, 2023 | 5.260 | 5.900 | 5.250 | 5.523 | 202,207 | +0.46(+9.14%) |
Dec 27, 2023 | 5.020 | 5.225 | 4.965 | 5.061 | 12,307 | +0.04(+0.89%) |
Dec 26, 2023 | 5.170 | 5.170 | 4.985 | 5.016 | 9,440 | -0.16(-3.11%) |
Dec 22, 2023 | 5.184 | 5.184 | 5.081 | 5.177 | 25,418 | +0.09(+1.75%) |
Dec 21, 2023 | 4.951 | 5.122 | 4.951 | 5.088 | 37,480 | +0.08(+1.50%) |
Dec 20, 2023 | 5.081 | 5.088 | 4.951 | 5.013 | 17,176 | -0.08(-1.48%) |
Dec 19, 2023 | 5.006 | 5.280 | 4.951 | 5.088 | 10,260 | +0.10(+1.92%) |
Dec 18, 2023 | 4.985 | 5.108 | 4.951 | 4.992 | 35,437 | -0.05(-1.09%) |
Dec 15, 2023 | 5.054 | 5.170 | 5.006 | 5.047 | 40,716 | -0.12(-2.38%) |
Dec 14, 2023 | 5.122 | 5.225 | 5.122 | 5.170 | 16,846 | +0.00(+0.00%) |
Dec 13, 2023 | 4.978 | 5.184 | 4.978 | 5.170 | 38,518 | -0.07(-1.31%) |
Dec 12, 2023 | 5.198 | 5.239 | 5.102 | 5.239 | 41,507 | +0.01(+0.26%) |
Dec 11, 2023 | 5.218 | 5.287 | 5.136 | 5.225 | 12,067 | +0.03(+0.59%) |
Dec 08, 2023 | 5.067 | 5.194 | 5.067 | 5.194 | 6,818 | +0.06(+1.14%) |
Dec 07, 2023 | 5.184 | 5.184 | 5.115 | 5.135 | 5,166 | -0.05(-0.94%) |
Dec 06, 2023 | 5.109 | 5.198 | 5.109 | 5.184 | 10,579 | +0.01(+0.12%) |
Dec 05, 2023 | 5.287 | 5.287 | 5.081 | 5.178 | 11,977 | -0.11(-2.16%) |
Dec 04, 2023 | 5.341 | 5.341 | 5.239 | 5.293 | 7,903 | +0.02(+0.38%) |
Dec 01, 2023 | 5.143 | 5.348 | 5.143 | 5.273 | 3,643 | +0.02(+0.33%) |
Nov 30, 2023 | 5.273 | 5.273 | 5.207 | 5.256 | 6,025 | -0.07(-1.37%) |
Nov 29, 2023 | 5.293 | 5.341 | 5.293 | 5.329 | 11,261 | +0.03(+0.60%) |
Nov 28, 2023 | 5.307 | 5.307 | 5.239 | 5.297 | 14,581 | +0.04(+0.84%) |
Nov 27, 2023 | 5.326 | 5.480 | 5.246 | 5.253 | 34,334 | -0.16(-2.90%) |
Nov 24, 2023 | 5.321 | 5.410 | 5.321 | 5.410 | 1,983 | +0.09(+1.62%) |
Nov 22, 2023 | 5.287 | 5.324 | 5.245 | 5.324 | 7,844 | +0.03(+0.51%) |
Nov 21, 2023 | 5.287 | 5.300 | 5.198 | 5.296 | 14,411 | -0.08(-1.47%) |
Nov 20, 2023 | 5.492 | 5.540 | 5.239 | 5.376 | 8,693 | +0.03(+0.60%) |
Nov 17, 2023 | 5.246 | 5.478 | 5.157 | 5.343 | 9,754 | -0.05(-0.98%) |
Nov 16, 2023 | 5.478 | 5.478 | 5.232 | 5.396 | 13,976 | +0.07(+1.29%) |
Nov 15, 2023 | 5.478 | 5.478 | 5.232 | 5.327 | 19,157 | -0.04(-0.76%) |
Nov 14, 2023 | 5.321 | 5.478 | 5.321 | 5.368 | 1,674 | +0.10(+1.87%) |
Nov 13, 2023 | 5.225 | 5.269 | 5.163 | 5.269 | 18,690 | -0.02(-0.45%) |
Nov 10, 2023 | 5.437 | 5.437 | 5.088 | 5.293 | 38,826 | -0.15(-2.71%) |
Nov 09, 2023 | 5.444 | 5.478 | 5.382 | 5.441 | 3,132 | +0.06(+1.08%) |
Nov 08, 2023 | 5.471 | 5.471 | 5.382 | 5.382 | 750 | -0.10(-1.75%) |
Nov 07, 2023 | 5.362 | 5.492 | 5.362 | 5.478 | 16,705 | +0.13(+2.43%) |
Nov 06, 2023 | 5.321 | 5.485 | 5.198 | 5.348 | 52,801 | +0.03(+0.64%) |
Nov 03, 2023 | 5.293 | 5.321 | 5.136 | 5.314 | 65,358 | +0.03(+0.52%) |
Nov 02, 2023 | 5.341 | 5.341 | 5.177 | 5.287 | 24,140 | -0.02(-0.39%) |