Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.960 | 5.030 | 4.940 | 4.940 | 152,982 | +0.01(+0.20%) |
Jan 30, 2024 | 4.900 | 4.930 | 4.870 | 4.930 | 145,145 | +0.03(+0.61%) |
Jan 29, 2024 | 4.850 | 4.910 | 4.835 | 4.900 | 93,782 | -0.01(-0.31%) |
Jan 26, 2024 | 4.930 | 4.950 | 4.900 | 4.915 | 214,491 | +0.06(+1.24%) |
Jan 25, 2024 | 4.870 | 4.870 | 4.820 | 4.855 | 157,830 | -0.04(-0.90%) |
Jan 24, 2024 | 4.930 | 4.950 | 4.890 | 4.899 | 180,480 | +0.05(+1.01%) |
Jan 23, 2024 | 4.850 | 4.880 | 4.810 | 4.850 | 302,017 | +0.13(+2.86%) |
Jan 22, 2024 | 4.700 | 4.720 | 4.680 | 4.715 | 209,514 | -0.02(-0.32%) |
Jan 19, 2024 | 4.700 | 4.730 | 4.660 | 4.730 | 190,061 | -0.05(-1.05%) |
Jan 18, 2024 | 4.770 | 4.780 | 4.730 | 4.780 | 177,283 | +0.02(+0.42%) |
Jan 17, 2024 | 4.680 | 4.760 | 4.660 | 4.760 | 182,133 | -0.02(-0.42%) |
Jan 16, 2024 | 4.750 | 4.790 | 4.730 | 4.780 | 268,601 | -0.11(-2.25%) |
Jan 12, 2024 | 4.920 | 4.930 | 4.860 | 4.890 | 173,889 | -0.15(-2.98%) |
Jan 11, 2024 | 5.070 | 5.100 | 5.000 | 5.040 | 86,271 | +0.00(+0.00%) |
Jan 10, 2024 | 5.010 | 5.050 | 5.000 | 5.040 | 102,285 | +0.01(+0.30%) |
Jan 09, 2024 | 5.040 | 5.050 | 5.020 | 5.025 | 153,462 | -0.04(-0.70%) |
Jan 08, 2024 | 5.000 | 5.080 | 4.990 | 5.060 | 116,116 | +0.09(+1.71%) |
Jan 05, 2024 | 4.970 | 5.040 | 4.950 | 4.975 | 174,832 | -0.03(-0.50%) |
Jan 04, 2024 | 5.000 | 5.030 | 4.980 | 5.000 | 124,503 | +0.04(+0.81%) |
Jan 03, 2024 | 4.970 | 4.980 | 4.930 | 4.960 | 152,338 | -0.09(-1.78%) |
Jan 02, 2024 | 5.050 | 5.100 | 5.040 | 5.050 | 167,089 | -0.01(-0.20%) |
Dec 29, 2023 | 5.010 | 5.080 | 5.010 | 5.060 | 289,832 | -0.02(-0.39%) |
Dec 28, 2023 | 5.100 | 5.100 | 5.070 | 5.080 | 254,837 | -0.05(-0.97%) |
Dec 27, 2023 | 5.100 | 5.150 | 5.100 | 5.130 | 242,975 | -0.02(-0.39%) |
Dec 26, 2023 | 5.080 | 5.150 | 5.050 | 5.150 | 247,743 | +0.06(+1.18%) |
Dec 22, 2023 | 5.100 | 5.120 | 5.080 | 5.090 | 213,221 | +0.00(+0.10%) |
Dec 21, 2023 | 5.040 | 5.090 | 5.040 | 5.085 | 326,381 | +0.02(+0.39%) |
Dec 20, 2023 | 5.140 | 5.150 | 5.060 | 5.065 | 184,941 | -0.11(-2.11%) |
Dec 19, 2023 | 5.170 | 5.200 | 5.160 | 5.174 | 166,101 | -0.04(-0.69%) |
Dec 18, 2023 | 5.220 | 5.235 | 5.190 | 5.210 | 130,756 | +0.01(+0.21%) |
Dec 15, 2023 | 5.220 | 5.250 | 5.180 | 5.199 | 271,267 | -0.07(-1.35%) |
Dec 14, 2023 | 5.250 | 5.280 | 5.218 | 5.270 | 419,812 | +0.22(+4.41%) |
Dec 13, 2023 | 5.030 | 5.050 | 4.950 | 5.048 | 277,786 | +0.04(+0.75%) |
Dec 12, 2023 | 5.020 | 5.022 | 4.990 | 5.010 | 207,211 | -0.03(-0.50%) |
Dec 11, 2023 | 5.020 | 5.050 | 5.000 | 5.035 | 191,564 | +0.01(+0.20%) |
Dec 08, 2023 | 5.000 | 5.035 | 4.990 | 5.025 | 242,856 | +0.03(+0.50%) |
Dec 07, 2023 | 4.970 | 5.020 | 4.940 | 5.000 | 324,112 | -0.01(-0.20%) |
Dec 06, 2023 | 5.060 | 5.100 | 5.010 | 5.010 | 834,510 | +0.10(+2.04%) |
Dec 05, 2023 | 4.880 | 4.920 | 4.860 | 4.910 | 78,734 | +0.04(+0.87%) |
Dec 04, 2023 | 4.810 | 4.870 | 4.810 | 4.867 | 180,671 | -0.00(-0.05%) |
Dec 01, 2023 | 4.820 | 4.880 | 4.795 | 4.870 | 238,020 | +0.03(+0.62%) |
Nov 30, 2023 | 4.850 | 4.870 | 4.820 | 4.840 | 184,593 | -0.06(-1.22%) |
Nov 29, 2023 | 4.890 | 4.930 | 4.890 | 4.900 | 183,386 | +0.08(+1.55%) |
Nov 28, 2023 | 4.790 | 4.835 | 4.760 | 4.825 | 220,953 | -0.01(-0.16%) |
Nov 27, 2023 | 4.820 | 4.840 | 4.800 | 4.832 | 118,091 | -0.05(-1.07%) |
Nov 24, 2023 | 4.850 | 4.890 | 4.830 | 4.885 | 263,395 | -0.03(-0.51%) |
Nov 22, 2023 | 4.940 | 4.940 | 4.890 | 4.910 | 528,254 | -0.03(-0.61%) |
Nov 21, 2023 | 5.010 | 5.010 | 4.940 | 4.940 | 192,820 | -0.13(-2.56%) |
Nov 20, 2023 | 5.010 | 5.070 | 5.000 | 5.070 | 223,950 | +0.08(+1.60%) |
Nov 17, 2023 | 4.990 | 5.000 | 4.940 | 4.990 | 240,790 | +0.06(+1.22%) |
Nov 16, 2023 | 4.990 | 5.000 | 4.910 | 4.930 | 105,813 | -0.07(-1.40%) |
Nov 15, 2023 | 5.000 | 5.046 | 4.990 | 5.000 | 381,374 | +0.09(+1.87%) |
Nov 14, 2023 | 4.870 | 4.940 | 4.870 | 4.908 | 387,441 | +0.24(+5.05%) |
Nov 13, 2023 | 4.630 | 4.680 | 4.630 | 4.672 | 195,109 | +0.02(+0.47%) |
Nov 10, 2023 | 4.610 | 4.660 | 4.600 | 4.650 | 334,750 | +0.00(+0.00%) |
Nov 09, 2023 | 4.730 | 4.740 | 4.650 | 4.650 | 247,667 | -0.05(-1.06%) |
Nov 08, 2023 | 4.710 | 4.730 | 4.660 | 4.700 | 126,390 | +0.03(+0.64%) |
Nov 07, 2023 | 4.660 | 4.690 | 4.630 | 4.670 | 150,332 | -0.06(-1.27%) |
Nov 06, 2023 | 4.760 | 4.780 | 4.720 | 4.730 | 161,998 | -0.01(-0.21%) |
Nov 03, 2023 | 4.750 | 4.790 | 4.740 | 4.740 | 632,745 | +0.13(+2.93%) |
Nov 02, 2023 | 4.580 | 4.610 | 4.558 | 4.605 | 200,190 | +0.15(+3.25%) |