Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.965 | 4.989 | 4.774 | 4.812 | 115,711 | -0.17(-3.45%) |
Jan 30, 2024 | 5.184 | 5.194 | 4.927 | 4.984 | 110,335 | -0.23(-4.40%) |
Jan 29, 2024 | 5.499 | 5.518 | 5.203 | 5.213 | 129,953 | -0.27(-4.88%) |
Jan 26, 2024 | 5.452 | 5.633 | 5.452 | 5.480 | 224,552 | +0.07(+1.23%) |
Jan 25, 2024 | 5.299 | 5.433 | 5.251 | 5.413 | 250,276 | +0.16(+3.09%) |
Jan 24, 2024 | 5.108 | 5.289 | 5.089 | 5.251 | 148,444 | +0.20(+3.97%) |
Jan 23, 2024 | 5.012 | 5.184 | 4.980 | 5.051 | 95,839 | +0.04(+0.76%) |
Jan 22, 2024 | 4.927 | 5.055 | 4.917 | 5.012 | 105,964 | +0.07(+1.35%) |
Jan 19, 2024 | 5.051 | 5.051 | 4.869 | 4.946 | 62,442 | -0.10(-1.89%) |
Jan 18, 2024 | 5.070 | 5.070 | 4.974 | 5.041 | 112,931 | -0.07(-1.31%) |
Jan 17, 2024 | 5.051 | 5.117 | 4.974 | 5.108 | 60,233 | +0.04(+0.75%) |
Jan 16, 2024 | 5.079 | 5.156 | 4.984 | 5.070 | 69,417 | -0.04(-0.75%) |
Jan 12, 2024 | 5.156 | 5.308 | 5.060 | 5.108 | 163,742 | -0.01(-0.19%) |
Jan 11, 2024 | 4.831 | 5.137 | 4.821 | 5.117 | 104,250 | +0.30(+6.14%) |
Jan 10, 2024 | 4.793 | 4.879 | 4.764 | 4.821 | 128,480 | +0.03(+0.60%) |
Jan 09, 2024 | 5.051 | 5.051 | 4.793 | 4.793 | 68,296 | -0.21(-4.20%) |
Jan 08, 2024 | 5.041 | 5.117 | 4.950 | 5.003 | 65,417 | -0.10(-1.87%) |
Jan 05, 2024 | 5.137 | 5.203 | 5.079 | 5.098 | 93,036 | -0.07(-1.29%) |
Jan 04, 2024 | 5.108 | 5.165 | 5.003 | 5.165 | 182,140 | +0.11(+2.08%) |
Jan 03, 2024 | 5.232 | 5.242 | 5.012 | 5.060 | 55,998 | -0.16(-3.11%) |
Jan 02, 2024 | 5.165 | 5.242 | 4.936 | 5.222 | 284,001 | +0.07(+1.30%) |
Dec 29, 2023 | 5.280 | 5.337 | 5.137 | 5.156 | 188,576 | -0.12(-2.35%) |
Dec 28, 2023 | 5.165 | 5.280 | 5.151 | 5.280 | 176,808 | +0.09(+1.65%) |
Dec 27, 2023 | 5.222 | 5.251 | 5.146 | 5.194 | 209,649 | +0.01(+0.18%) |
Dec 26, 2023 | 5.261 | 5.313 | 5.146 | 5.184 | 161,104 | -0.06(-1.09%) |
Dec 22, 2023 | 5.270 | 5.328 | 5.146 | 5.242 | 294,826 | -0.07(-1.26%) |
Dec 21, 2023 | 5.184 | 5.347 | 5.098 | 5.308 | 147,528 | +0.13(+2.58%) |
Dec 20, 2023 | 5.117 | 5.265 | 5.060 | 5.175 | 161,540 | +0.12(+2.46%) |
Dec 19, 2023 | 4.965 | 5.194 | 4.965 | 5.051 | 126,822 | +0.15(+3.12%) |
Dec 18, 2023 | 4.726 | 4.938 | 4.678 | 4.898 | 97,139 | +0.21(+4.48%) |
Dec 15, 2023 | 4.812 | 4.888 | 4.650 | 4.688 | 188,847 | -0.09(-1.80%) |
Dec 14, 2023 | 4.764 | 4.802 | 4.650 | 4.774 | 140,986 | +0.08(+1.63%) |
Dec 13, 2023 | 4.669 | 4.755 | 4.583 | 4.697 | 108,221 | +0.06(+1.23%) |
Dec 12, 2023 | 4.697 | 4.740 | 4.583 | 4.640 | 99,686 | -0.04(-0.82%) |
Dec 11, 2023 | 4.678 | 4.735 | 4.583 | 4.678 | 61,563 | +0.00(+0.00%) |
Dec 08, 2023 | 4.764 | 4.783 | 4.640 | 4.678 | 70,141 | -0.05(-1.01%) |
Dec 07, 2023 | 4.745 | 4.774 | 4.597 | 4.726 | 107,047 | +0.03(+0.61%) |
Dec 06, 2023 | 4.898 | 4.917 | 4.669 | 4.697 | 129,343 | -0.10(-1.99%) |
Dec 05, 2023 | 4.774 | 4.869 | 4.745 | 4.793 | 90,294 | +0.01(+0.20%) |
Dec 04, 2023 | 4.927 | 5.012 | 4.707 | 4.783 | 80,607 | -0.14(-2.81%) |
Dec 01, 2023 | 4.812 | 5.003 | 4.812 | 4.922 | 94,479 | +0.16(+3.31%) |
Nov 30, 2023 | 4.802 | 4.860 | 4.611 | 4.764 | 149,716 | +0.01(+0.20%) |
Nov 29, 2023 | 4.659 | 4.888 | 4.659 | 4.755 | 116,814 | +0.08(+1.63%) |
Nov 28, 2023 | 5.070 | 5.070 | 4.621 | 4.678 | 124,431 | -0.38(-7.55%) |
Nov 27, 2023 | 5.079 | 5.079 | 4.991 | 5.060 | 49,302 | -0.02(-0.38%) |
Nov 24, 2023 | 5.003 | 5.184 | 5.003 | 5.079 | 21,395 | +0.11(+2.31%) |
Nov 22, 2023 | 4.974 | 5.079 | 4.869 | 4.965 | 37,487 | +0.00(+0.00%) |
Nov 21, 2023 | 5.146 | 5.171 | 4.860 | 4.965 | 103,584 | -0.13(-2.62%) |
Nov 20, 2023 | 5.041 | 5.156 | 4.965 | 5.098 | 99,823 | +0.06(+1.14%) |
Nov 17, 2023 | 5.261 | 5.311 | 5.003 | 5.041 | 52,317 | -0.19(-3.65%) |
Nov 16, 2023 | 5.471 | 5.471 | 5.194 | 5.232 | 94,884 | -0.24(-4.36%) |
Nov 15, 2023 | 5.433 | 5.590 | 5.351 | 5.471 | 191,912 | +0.11(+2.14%) |
Nov 14, 2023 | 5.156 | 5.356 | 5.070 | 5.356 | 171,202 | +0.32(+6.45%) |
Nov 13, 2023 | 4.802 | 5.242 | 4.793 | 5.032 | 58,955 | +0.12(+2.53%) |
Nov 10, 2023 | 5.251 | 5.433 | 4.430 | 4.907 | 245,853 | -0.49(-9.03%) |
Nov 09, 2023 | 5.623 | 5.633 | 5.394 | 5.394 | 89,609 | -0.19(-3.42%) |
Nov 08, 2023 | 5.633 | 5.633 | 5.528 | 5.585 | 90,281 | -0.05(-0.85%) |
Nov 07, 2023 | 5.662 | 5.766 | 5.490 | 5.633 | 74,570 | -0.03(-0.51%) |
Nov 06, 2023 | 5.748 | 5.814 | 5.633 | 5.662 | 51,858 | -0.10(-1.66%) |
Nov 03, 2023 | 5.748 | 5.958 | 5.662 | 5.757 | 82,947 | +0.06(+1.01%) |
Nov 02, 2023 | 5.748 | 5.834 | 5.690 | 5.700 | 55,256 | -0.08(-1.32%) |