Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.900 | 4.975 | 4.860 | 4.870 | 40,054 | -0.08(-1.62%) |
Jan 30, 2024 | 4.850 | 4.960 | 4.818 | 4.950 | 33,878 | +0.10(+2.06%) |
Jan 29, 2024 | 5.250 | 5.250 | 4.760 | 4.850 | 95,893 | -0.43(-8.14%) |
Jan 26, 2024 | 5.290 | 5.410 | 5.250 | 5.280 | 55,786 | +0.03(+0.57%) |
Jan 25, 2024 | 5.190 | 5.300 | 5.150 | 5.250 | 42,846 | +0.11(+2.04%) |
Jan 24, 2024 | 5.170 | 5.200 | 5.020 | 5.145 | 45,740 | +0.00(+0.10%) |
Jan 23, 2024 | 5.240 | 5.350 | 5.110 | 5.140 | 73,929 | -0.07(-1.34%) |
Jan 22, 2024 | 4.880 | 5.230 | 4.880 | 5.210 | 51,145 | +0.36(+7.42%) |
Jan 19, 2024 | 4.830 | 4.880 | 4.731 | 4.850 | 30,330 | +0.03(+0.62%) |
Jan 18, 2024 | 4.960 | 4.960 | 4.760 | 4.820 | 51,670 | -0.13(-2.63%) |
Jan 17, 2024 | 4.970 | 4.990 | 4.885 | 4.950 | 23,911 | +0.00(+0.00%) |
Jan 16, 2024 | 5.020 | 5.059 | 4.840 | 4.950 | 39,241 | -0.07(-1.39%) |
Jan 12, 2024 | 5.090 | 5.120 | 4.945 | 5.020 | 23,711 | +0.01(+0.20%) |
Jan 11, 2024 | 5.130 | 5.195 | 4.990 | 5.010 | 35,658 | -0.18(-3.47%) |
Jan 10, 2024 | 5.310 | 5.355 | 5.130 | 5.190 | 46,599 | -0.09(-1.70%) |
Jan 09, 2024 | 5.130 | 5.440 | 5.120 | 5.280 | 113,151 | +0.15(+2.92%) |
Jan 08, 2024 | 4.960 | 5.180 | 4.880 | 5.130 | 55,669 | +0.19(+3.85%) |
Jan 05, 2024 | 5.000 | 5.079 | 4.850 | 4.940 | 120,935 | -0.08(-1.59%) |
Jan 04, 2024 | 5.230 | 5.230 | 4.900 | 5.020 | 54,899 | -0.18(-3.46%) |
Jan 03, 2024 | 5.390 | 5.410 | 5.180 | 5.200 | 60,904 | -0.18(-3.35%) |
Jan 02, 2024 | 5.300 | 5.450 | 5.250 | 5.380 | 86,173 | +0.12(+2.28%) |
Dec 29, 2023 | 5.220 | 5.290 | 5.211 | 5.260 | 57,163 | -0.01(-0.19%) |
Dec 28, 2023 | 5.210 | 5.290 | 5.200 | 5.270 | 53,971 | -0.05(-0.94%) |
Dec 27, 2023 | 5.320 | 5.350 | 5.250 | 5.320 | 55,945 | -0.01(-0.19%) |
Dec 26, 2023 | 5.020 | 5.330 | 4.990 | 5.330 | 98,472 | +0.36(+7.24%) |
Dec 22, 2023 | 4.980 | 5.160 | 4.900 | 4.970 | 41,245 | +0.00(+0.00%) |
Dec 21, 2023 | 5.080 | 5.130 | 4.890 | 4.970 | 45,290 | -0.09(-1.78%) |
Dec 20, 2023 | 4.970 | 5.270 | 4.920 | 5.060 | 107,191 | +0.09(+1.81%) |
Dec 19, 2023 | 4.890 | 5.050 | 4.890 | 4.970 | 50,864 | +0.09(+1.84%) |
Dec 18, 2023 | 4.890 | 4.995 | 4.766 | 4.880 | 76,787 | -0.01(-0.20%) |
Dec 15, 2023 | 5.150 | 5.160 | 4.810 | 4.890 | 166,950 | -0.20(-3.93%) |
Dec 14, 2023 | 5.100 | 5.418 | 5.050 | 5.090 | 127,304 | +0.08(+1.60%) |
Dec 13, 2023 | 4.850 | 5.060 | 4.718 | 5.010 | 49,551 | +0.11(+2.24%) |
Dec 12, 2023 | 5.040 | 5.060 | 4.840 | 4.900 | 35,876 | -0.11(-2.20%) |
Dec 11, 2023 | 5.180 | 5.310 | 4.925 | 5.010 | 66,180 | -0.21(-4.02%) |
Dec 08, 2023 | 5.200 | 5.300 | 5.110 | 5.220 | 68,630 | +0.11(+2.15%) |
Dec 07, 2023 | 4.880 | 5.110 | 4.880 | 5.110 | 60,091 | +0.22(+4.50%) |
Dec 06, 2023 | 4.660 | 5.040 | 4.660 | 4.890 | 93,986 | +0.15(+3.16%) |
Dec 05, 2023 | 4.850 | 4.870 | 4.725 | 4.740 | 55,413 | -0.08(-1.66%) |
Dec 04, 2023 | 4.840 | 4.960 | 4.779 | 4.820 | 53,175 | -0.03(-0.62%) |
Dec 01, 2023 | 4.760 | 4.950 | 4.680 | 4.850 | 45,602 | +0.06(+1.25%) |
Nov 30, 2023 | 5.060 | 5.129 | 4.710 | 4.790 | 43,848 | -0.27(-5.34%) |
Nov 29, 2023 | 5.120 | 5.280 | 5.040 | 5.060 | 42,045 | -0.06(-1.17%) |
Nov 28, 2023 | 5.130 | 5.270 | 5.084 | 5.120 | 39,156 | -0.01(-0.19%) |
Nov 27, 2023 | 4.970 | 5.190 | 4.820 | 5.130 | 105,911 | +0.18(+3.64%) |
Nov 24, 2023 | 4.900 | 4.950 | 4.892 | 4.950 | 6,323 | +0.07(+1.43%) |
Nov 22, 2023 | 4.880 | 4.920 | 4.790 | 4.880 | 35,682 | +0.02(+0.41%) |
Nov 21, 2023 | 4.920 | 5.020 | 4.850 | 4.860 | 36,653 | -0.06(-1.22%) |
Nov 20, 2023 | 4.810 | 4.978 | 4.732 | 4.920 | 62,508 | +0.14(+2.93%) |
Nov 17, 2023 | 4.820 | 4.915 | 4.770 | 4.780 | 70,931 | -0.02(-0.42%) |
Nov 16, 2023 | 4.700 | 4.840 | 4.650 | 4.800 | 59,838 | +0.08(+1.69%) |
Nov 15, 2023 | 4.650 | 4.860 | 4.650 | 4.720 | 53,274 | +0.14(+3.06%) |
Nov 14, 2023 | 4.590 | 4.690 | 4.540 | 4.580 | 100,135 | -0.01(-0.22%) |
Nov 13, 2023 | 4.530 | 4.610 | 4.480 | 4.590 | 59,760 | +0.06(+1.32%) |
Nov 10, 2023 | 4.400 | 4.540 | 4.340 | 4.530 | 52,550 | +0.10(+2.26%) |
Nov 09, 2023 | 4.820 | 4.850 | 4.300 | 4.430 | 164,466 | -0.19(-4.11%) |
Nov 08, 2023 | 4.770 | 4.770 | 4.590 | 4.620 | 46,624 | -0.11(-2.33%) |
Nov 07, 2023 | 4.610 | 4.740 | 4.520 | 4.730 | 71,389 | +0.12(+2.60%) |
Nov 06, 2023 | 4.980 | 4.980 | 4.590 | 4.610 | 87,770 | -0.22(-4.55%) |
Nov 03, 2023 | 4.830 | 4.865 | 4.740 | 4.830 | 44,842 | +0.08(+1.68%) |
Nov 02, 2023 | 4.540 | 4.750 | 4.530 | 4.750 | 56,403 | +0.21(+4.63%) |