Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.111 | 5.121 | 5.071 | 5.121 | 3,781 | +0.11(+2.18%) |
Jan 30, 2024 | 5.052 | 5.052 | 4.962 | 5.012 | 1,565 | -0.10(-1.94%) |
Jan 29, 2024 | 5.012 | 5.111 | 5.012 | 5.111 | 6,645 | +0.15(+3.00%) |
Jan 26, 2024 | 4.972 | 4.972 | 4.962 | 4.962 | 763 | -0.05(-0.99%) |
Jan 25, 2024 | 4.982 | 5.012 | 4.972 | 5.012 | 4,037 | +0.00(+0.00%) |
Jan 24, 2024 | 4.903 | 5.012 | 4.883 | 5.012 | 15,382 | +0.08(+1.61%) |
Jan 23, 2024 | 5.012 | 5.012 | 4.932 | 4.932 | 541 | -0.03(-0.60%) |
Jan 22, 2024 | 4.883 | 5.061 | 4.873 | 4.962 | 8,877 | +0.09(+1.84%) |
Jan 19, 2024 | 4.872 | 4.872 | 4.872 | 4.872 | 704 | -0.03(-0.62%) |
Jan 18, 2024 | 4.903 | 4.903 | 4.903 | 4.903 | 1,350 | +0.01(+0.20%) |
Jan 17, 2024 | 4.784 | 4.923 | 4.784 | 4.893 | 5,667 | +0.03(+0.71%) |
Jan 16, 2024 | 4.942 | 4.962 | 4.731 | 4.858 | 6,395 | -0.02(-0.50%) |
Jan 12, 2024 | 4.982 | 5.052 | 4.883 | 4.883 | 8,532 | -0.17(-3.34%) |
Jan 11, 2024 | 5.052 | 5.052 | 5.052 | 5.052 | 712 | +0.09(+1.80%) |
Jan 10, 2024 | 4.962 | 4.962 | 4.962 | 4.962 | 2,993 | -0.10(-1.96%) |
Jan 09, 2024 | 5.101 | 5.101 | 5.061 | 5.061 | 726 | +0.06(+1.29%) |
Jan 08, 2024 | 5.141 | 5.141 | 4.997 | 4.997 | 7,040 | -0.10(-2.04%) |
Jan 05, 2024 | 5.151 | 5.151 | 5.076 | 5.101 | 3,845 | -0.04(-0.77%) |
Jan 04, 2024 | 5.210 | 5.210 | 5.141 | 5.141 | 29,970 | -0.03(-0.61%) |
Jan 03, 2024 | 5.210 | 5.210 | 5.151 | 5.172 | 1,425 | -0.04(-0.73%) |
Jan 02, 2024 | 5.091 | 5.210 | 5.091 | 5.210 | 21,770 | -0.00(-0.00%) |
Dec 29, 2023 | 4.734 | 5.210 | 4.088 | 5.210 | 37,997 | +0.16(+3.07%) |
Dec 28, 2023 | 5.084 | 5.111 | 5.055 | 5.055 | 3,479 | -0.06(-1.09%) |
Dec 27, 2023 | 5.071 | 5.111 | 5.071 | 5.111 | 2,880 | -0.03(-0.58%) |
Dec 26, 2023 | 5.111 | 5.151 | 5.111 | 5.141 | 4,979 | +0.05(+0.97%) |
Dec 22, 2023 | 5.071 | 5.200 | 5.032 | 5.091 | 4,875 | +0.03(+0.59%) |
Dec 21, 2023 | 5.210 | 5.210 | 5.061 | 5.061 | 36,239 | -0.12(-2.33%) |
Dec 20, 2023 | 5.359 | 5.359 | 5.182 | 5.182 | 598 | +0.02(+0.42%) |
Dec 19, 2023 | 5.141 | 5.310 | 5.141 | 5.161 | 6,639 | -0.05(-0.95%) |
Dec 18, 2023 | 5.210 | 5.235 | 4.952 | 5.210 | 16,800 | +0.26(+5.21%) |
Dec 15, 2023 | 5.210 | 5.359 | 4.952 | 4.952 | 26,731 | -0.17(-3.29%) |
Dec 14, 2023 | 5.200 | 5.359 | 5.071 | 5.121 | 3,386 | -0.09(-1.71%) |
Dec 13, 2023 | 5.285 | 5.353 | 5.210 | 5.210 | 2,297 | +0.04(+0.77%) |
Dec 12, 2023 | 5.310 | 5.310 | 5.161 | 5.171 | 2,126 | -0.04(-0.76%) |
Dec 11, 2023 | 5.210 | 5.409 | 5.210 | 5.210 | 3,696 | -0.00(-0.00%) |
Dec 08, 2023 | 5.211 | 5.220 | 5.210 | 5.210 | 1,451 | +0.05(+0.96%) |
Dec 07, 2023 | 5.210 | 5.210 | 5.161 | 5.161 | 1,509 | -0.05(-0.95%) |
Dec 06, 2023 | 5.399 | 5.399 | 5.022 | 5.210 | 5,606 | -0.15(-2.78%) |
Dec 05, 2023 | 5.286 | 5.359 | 5.260 | 5.359 | 2,701 | +0.00(+0.00%) |
Dec 04, 2023 | 5.349 | 5.409 | 5.300 | 5.359 | 4,677 | +0.15(+2.86%) |
Dec 01, 2023 | 5.399 | 5.409 | 5.200 | 5.210 | 1,286 | +0.00(+0.00%) |
Nov 30, 2023 | 5.220 | 5.220 | 5.200 | 5.210 | 1,066 | +0.02(+0.38%) |
Nov 29, 2023 | 5.210 | 5.210 | 5.061 | 5.190 | 4,128 | +0.09(+1.75%) |
Nov 28, 2023 | 5.151 | 5.151 | 5.101 | 5.101 | 380 | +0.01(+0.19%) |
Nov 27, 2023 | 5.071 | 5.091 | 5.061 | 5.091 | 3,676 | +0.00(+0.00%) |
Nov 24, 2023 | 5.131 | 5.131 | 5.071 | 5.091 | 3,200 | -0.20(-3.75%) |
Nov 21, 2023 | 5.290 | 171 | +0.13(+2.50%) | |||
Nov 20, 2023 | 5.131 | 5.161 | 5.131 | 5.161 | 694 | +0.00(+0.00%) |
Nov 17, 2023 | 5.334 | 5.334 | 5.161 | 5.161 | 1,589 | -0.15(-2.75%) |
Nov 16, 2023 | 5.647 | 5.647 | 5.307 | 5.307 | 2,417 | +0.10(+1.85%) |
Nov 15, 2023 | 5.220 | 5.300 | 5.210 | 5.210 | 19,430 | -0.09(-1.69%) |
Nov 14, 2023 | 5.260 | 5.300 | 5.220 | 5.300 | 2,072 | -0.16(-2.91%) |
Nov 13, 2023 | 5.607 | 5.607 | 5.458 | 5.458 | 992 | +0.24(+4.56%) |
Nov 10, 2023 | 5.458 | 5.458 | 5.220 | 5.220 | 4,671 | -0.06(-1.13%) |
Nov 09, 2023 | 5.359 | 5.359 | 5.280 | 5.280 | 6,544 | +0.01(+0.19%) |
Nov 08, 2023 | 5.270 | 5.273 | 5.270 | 5.270 | 3,956 | -0.02(-0.38%) |
Nov 07, 2023 | 5.270 | 5.290 | 5.270 | 5.290 | 1,527 | +0.02(+0.38%) |
Nov 06, 2023 | 5.270 | 5.290 | 5.270 | 5.270 | 1,374 | -0.00(-0.00%) |
Nov 03, 2023 | 5.359 | 5.359 | 5.270 | 5.270 | 1,574 | -0.17(-3.10%) |
Nov 02, 2023 | 5.300 | 5.439 | 5.220 | 5.439 | 1,531 | +0.11(+2.05%) |