Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.079 | 5.156 | 4.962 | 4.982 | 585,957 | -0.12(-2.28%) |
Jan 30, 2024 | 5.205 | 5.214 | 5.074 | 5.098 | 229,310 | -0.13(-2.41%) |
Jan 29, 2024 | 5.214 | 5.253 | 5.135 | 5.224 | 258,629 | -0.01(-0.19%) |
Jan 26, 2024 | 5.263 | 5.311 | 5.214 | 5.234 | 192,213 | +0.02(+0.37%) |
Jan 25, 2024 | 5.176 | 5.258 | 5.138 | 5.214 | 276,193 | +0.13(+2.48%) |
Jan 24, 2024 | 5.137 | 5.137 | 5.059 | 5.088 | 388,004 | +0.07(+1.35%) |
Jan 23, 2024 | 5.108 | 5.156 | 4.967 | 5.021 | 254,575 | -0.03(-0.58%) |
Jan 22, 2024 | 5.050 | 5.113 | 4.982 | 5.050 | 257,882 | +0.06(+1.16%) |
Jan 19, 2024 | 4.943 | 4.992 | 4.866 | 4.992 | 322,605 | +0.09(+1.78%) |
Jan 18, 2024 | 4.914 | 4.972 | 4.860 | 4.904 | 397,793 | +0.00(+0.00%) |
Jan 17, 2024 | 4.962 | 5.030 | 4.836 | 4.904 | 602,876 | -0.15(-2.88%) |
Jan 16, 2024 | 5.185 | 5.205 | 5.030 | 5.050 | 413,905 | -0.18(-3.52%) |
Jan 12, 2024 | 5.292 | 5.355 | 5.190 | 5.234 | 348,174 | +0.04(+0.75%) |
Jan 11, 2024 | 5.302 | 5.331 | 5.156 | 5.195 | 413,831 | -0.15(-2.72%) |
Jan 10, 2024 | 5.321 | 5.370 | 5.292 | 5.340 | 270,038 | +0.03(+0.55%) |
Jan 09, 2024 | 5.379 | 5.379 | 5.273 | 5.311 | 377,152 | -0.16(-2.84%) |
Jan 08, 2024 | 5.389 | 5.476 | 5.331 | 5.466 | 239,132 | +0.08(+1.44%) |
Jan 05, 2024 | 5.311 | 5.471 | 5.282 | 5.389 | 379,483 | +0.03(+0.54%) |
Jan 04, 2024 | 5.350 | 5.437 | 5.321 | 5.360 | 327,780 | -0.01(-0.18%) |
Jan 03, 2024 | 5.544 | 5.544 | 5.345 | 5.370 | 645,494 | -0.22(-3.99%) |
Jan 02, 2024 | 5.534 | 5.723 | 5.505 | 5.592 | 431,970 | +0.05(+0.87%) |
Dec 29, 2023 | 5.631 | 5.682 | 5.539 | 5.544 | 285,783 | -0.14(-2.39%) |
Dec 28, 2023 | 5.602 | 5.718 | 5.602 | 5.680 | 377,544 | +0.07(+1.21%) |
Dec 27, 2023 | 5.621 | 5.650 | 5.553 | 5.612 | 456,795 | -0.03(-0.51%) |
Dec 26, 2023 | 5.688 | 5.707 | 5.598 | 5.640 | 332,743 | -0.06(-1.00%) |
Dec 22, 2023 | 5.774 | 5.879 | 5.669 | 5.698 | 370,113 | -0.07(-1.16%) |
Dec 21, 2023 | 5.726 | 5.783 | 5.698 | 5.764 | 417,755 | +0.10(+1.68%) |
Dec 20, 2023 | 5.717 | 5.879 | 5.645 | 5.669 | 628,615 | -0.08(-1.33%) |
Dec 19, 2023 | 5.593 | 5.783 | 5.564 | 5.745 | 723,325 | +0.26(+4.69%) |
Dec 18, 2023 | 5.707 | 5.707 | 5.483 | 5.488 | 510,717 | -0.20(-3.52%) |
Dec 15, 2023 | 5.850 | 5.879 | 5.679 | 5.688 | 1,121,417 | -0.14(-2.45%) |
Dec 14, 2023 | 5.698 | 5.926 | 5.698 | 5.831 | 845,833 | +0.30(+5.52%) |
Dec 13, 2023 | 5.183 | 5.564 | 5.116 | 5.526 | 821,438 | +0.32(+6.23%) |
Dec 12, 2023 | 5.316 | 5.316 | 5.174 | 5.202 | 376,467 | -0.09(-1.62%) |
Dec 11, 2023 | 5.288 | 5.331 | 5.251 | 5.288 | 279,962 | -0.04(-0.72%) |
Dec 08, 2023 | 5.364 | 5.374 | 5.221 | 5.326 | 312,177 | -0.04(-0.71%) |
Dec 07, 2023 | 5.297 | 5.417 | 5.288 | 5.364 | 335,426 | +0.10(+1.81%) |
Dec 06, 2023 | 5.402 | 5.521 | 5.250 | 5.269 | 479,754 | -0.04(-0.72%) |
Dec 05, 2023 | 5.355 | 5.383 | 5.221 | 5.307 | 363,736 | -0.06(-1.07%) |
Dec 04, 2023 | 5.316 | 5.388 | 5.278 | 5.364 | 385,374 | +0.05(+0.90%) |
Dec 01, 2023 | 4.916 | 5.326 | 4.850 | 5.316 | 618,970 | +0.40(+8.14%) |
Nov 30, 2023 | 5.040 | 5.135 | 4.916 | 4.916 | 1,992,647 | -0.11(-2.27%) |
Nov 29, 2023 | 5.050 | 5.297 | 5.031 | 5.031 | 439,115 | +0.05(+0.96%) |
Nov 28, 2023 | 4.831 | 5.012 | 4.773 | 4.983 | 396,306 | +0.11(+2.35%) |
Nov 27, 2023 | 4.754 | 4.869 | 4.678 | 4.869 | 573,102 | +0.05(+0.99%) |
Nov 24, 2023 | 4.754 | 4.840 | 4.731 | 4.821 | 410,190 | +0.07(+1.40%) |
Nov 22, 2023 | 4.754 | 4.773 | 4.669 | 4.754 | 395,008 | +0.05(+1.01%) |
Nov 21, 2023 | 4.764 | 4.764 | 4.678 | 4.707 | 418,219 | -0.11(-2.37%) |
Nov 20, 2023 | 4.859 | 4.869 | 4.754 | 4.821 | 445,122 | -0.08(-1.56%) |
Nov 17, 2023 | 4.897 | 4.940 | 4.812 | 4.897 | 378,036 | +0.10(+1.98%) |
Nov 16, 2023 | 4.973 | 5.021 | 4.773 | 4.802 | 1,556,975 | -0.20(-4.00%) |
Nov 15, 2023 | 4.907 | 5.145 | 4.878 | 5.002 | 847,593 | +0.11(+2.34%) |
Nov 14, 2023 | 4.707 | 4.993 | 4.707 | 4.888 | 1,091,526 | +0.43(+9.62%) |
Nov 13, 2023 | 4.764 | 4.783 | 4.392 | 4.459 | 822,909 | -0.30(-6.40%) |
Nov 10, 2023 | 4.802 | 5.031 | 4.716 | 4.764 | 734,433 | -0.02(-0.40%) |
Nov 09, 2023 | 4.869 | 4.878 | 4.745 | 4.783 | 608,796 | -0.04(-0.79%) |
Nov 08, 2023 | 4.888 | 4.907 | 4.721 | 4.821 | 406,814 | -0.06(-1.17%) |
Nov 07, 2023 | 4.983 | 5.002 | 4.878 | 4.878 | 275,891 | -0.15(-3.03%) |
Nov 06, 2023 | 5.069 | 5.078 | 4.973 | 5.031 | 291,463 | -0.05(-0.94%) |
Nov 03, 2023 | 4.935 | 5.169 | 4.935 | 5.078 | 463,827 | +0.28(+5.75%) |
Nov 02, 2023 | 4.592 | 4.821 | 4.535 | 4.802 | 315,729 | +0.30(+6.55%) |