Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.420 | 5.859 | 5.411 | 5.742 | 588,484 | +0.32(+5.94%) |
Jan 30, 2024 | 5.498 | 5.537 | 5.362 | 5.420 | 99,266 | -0.08(-1.42%) |
Jan 29, 2024 | 5.167 | 5.532 | 5.128 | 5.498 | 323,593 | +0.31(+6.02%) |
Jan 26, 2024 | 5.235 | 5.294 | 5.079 | 5.186 | 239,551 | +0.00(+0.00%) |
Jan 25, 2024 | 5.235 | 5.235 | 5.128 | 5.186 | 127,648 | +0.02(+0.38%) |
Jan 24, 2024 | 5.206 | 5.206 | 5.030 | 5.167 | 262,808 | +0.02(+0.38%) |
Jan 23, 2024 | 5.216 | 5.216 | 5.118 | 5.147 | 116,631 | -0.05(-0.94%) |
Jan 22, 2024 | 5.206 | 5.264 | 5.196 | 5.196 | 70,287 | -0.01(-0.19%) |
Jan 19, 2024 | 5.177 | 5.274 | 5.108 | 5.206 | 152,809 | +0.00(+0.00%) |
Jan 18, 2024 | 5.138 | 5.303 | 5.138 | 5.206 | 218,802 | +0.09(+1.71%) |
Jan 17, 2024 | 5.108 | 5.177 | 5.060 | 5.118 | 95,136 | -0.02(-0.38%) |
Jan 16, 2024 | 5.089 | 5.216 | 5.079 | 5.138 | 111,488 | -0.03(-0.57%) |
Jan 12, 2024 | 5.069 | 5.255 | 5.030 | 5.167 | 127,561 | -0.01(-0.19%) |
Jan 11, 2024 | 5.225 | 5.225 | 5.118 | 5.177 | 87,738 | -0.06(-1.12%) |
Jan 10, 2024 | 5.079 | 5.245 | 5.079 | 5.235 | 141,617 | +0.06(+1.13%) |
Jan 09, 2024 | 5.206 | 5.211 | 5.079 | 5.177 | 119,806 | -0.06(-1.12%) |
Jan 08, 2024 | 5.099 | 5.352 | 5.030 | 5.235 | 105,384 | +0.10(+1.90%) |
Jan 05, 2024 | 5.040 | 5.157 | 4.991 | 5.138 | 130,827 | +0.07(+1.35%) |
Jan 04, 2024 | 5.196 | 5.196 | 5.069 | 5.069 | 106,094 | -0.12(-2.26%) |
Jan 03, 2024 | 5.196 | 5.294 | 5.079 | 5.186 | 158,214 | -0.03(-0.56%) |
Jan 02, 2024 | 5.177 | 5.255 | 5.079 | 5.216 | 104,794 | +0.05(+0.94%) |
Dec 29, 2023 | 5.157 | 5.294 | 4.738 | 5.167 | 920,014 | -0.03(-0.56%) |
Dec 28, 2023 | 5.167 | 5.244 | 5.156 | 5.196 | 54,375 | +0.01(+0.19%) |
Dec 27, 2023 | 5.157 | 5.206 | 5.128 | 5.186 | 116,369 | -0.02(-0.37%) |
Dec 26, 2023 | 5.108 | 5.206 | 5.021 | 5.206 | 95,743 | +0.07(+1.33%) |
Dec 22, 2023 | 5.128 | 5.206 | 5.118 | 5.138 | 77,448 | -0.01(-0.19%) |
Dec 21, 2023 | 5.128 | 5.186 | 5.060 | 5.147 | 80,966 | +0.06(+1.15%) |
Dec 20, 2023 | 5.001 | 5.191 | 4.982 | 5.089 | 182,287 | +0.04(+0.77%) |
Dec 19, 2023 | 4.826 | 5.099 | 4.826 | 5.050 | 156,136 | +0.23(+4.86%) |
Dec 18, 2023 | 4.777 | 4.933 | 4.718 | 4.816 | 127,817 | +0.04(+0.82%) |
Dec 15, 2023 | 4.894 | 5.069 | 4.679 | 4.777 | 339,196 | -0.14(-2.78%) |
Dec 14, 2023 | 4.855 | 5.069 | 4.821 | 4.913 | 428,363 | +0.10(+2.02%) |
Dec 13, 2023 | 4.631 | 4.874 | 4.543 | 4.816 | 154,587 | +0.18(+3.78%) |
Dec 12, 2023 | 4.728 | 4.728 | 4.631 | 4.640 | 100,369 | -0.10(-2.06%) |
Dec 11, 2023 | 4.826 | 4.840 | 4.718 | 4.738 | 81,593 | -0.09(-1.82%) |
Dec 08, 2023 | 4.640 | 4.874 | 4.640 | 4.826 | 96,711 | +0.15(+3.12%) |
Dec 07, 2023 | 4.670 | 4.699 | 4.631 | 4.679 | 120,316 | +0.05(+1.05%) |
Dec 06, 2023 | 4.670 | 4.767 | 4.572 | 4.631 | 161,202 | -0.05(-1.04%) |
Dec 05, 2023 | 4.728 | 4.728 | 4.650 | 4.679 | 65,853 | -0.04(-0.83%) |
Dec 04, 2023 | 4.709 | 4.777 | 4.670 | 4.718 | 92,818 | -0.04(-0.82%) |
Dec 01, 2023 | 4.640 | 4.767 | 4.592 | 4.757 | 166,155 | +0.15(+3.17%) |
Nov 30, 2023 | 4.679 | 4.689 | 4.592 | 4.611 | 210,173 | -0.02(-0.42%) |
Nov 29, 2023 | 4.582 | 4.699 | 4.582 | 4.631 | 102,122 | +0.08(+1.71%) |
Nov 28, 2023 | 4.494 | 4.572 | 4.367 | 4.553 | 153,464 | +0.04(+0.86%) |
Nov 27, 2023 | 4.543 | 4.578 | 4.338 | 4.514 | 306,359 | -0.07(-1.49%) |
Nov 24, 2023 | 4.514 | 4.611 | 4.514 | 4.582 | 41,577 | +0.08(+1.73%) |
Nov 22, 2023 | 4.484 | 4.533 | 4.426 | 4.504 | 95,386 | +0.03(+0.65%) |
Nov 21, 2023 | 4.348 | 4.572 | 4.348 | 4.475 | 162,465 | +0.03(+0.66%) |
Nov 20, 2023 | 4.416 | 4.484 | 4.397 | 4.445 | 93,800 | +0.00(+0.00%) |
Nov 17, 2023 | 4.319 | 4.494 | 4.314 | 4.445 | 189,513 | +0.12(+2.70%) |
Nov 16, 2023 | 4.397 | 4.465 | 4.299 | 4.328 | 141,893 | -0.07(-1.55%) |
Nov 15, 2023 | 4.416 | 4.572 | 4.348 | 4.397 | 306,530 | -0.02(-0.44%) |
Nov 14, 2023 | 4.582 | 4.601 | 4.309 | 4.416 | 279,010 | -0.09(-1.95%) |
Nov 13, 2023 | 4.209 | 4.590 | 4.114 | 4.504 | 582,169 | +0.28(+6.53%) |
Nov 10, 2023 | 4.161 | 4.237 | 4.142 | 4.228 | 178,321 | +0.10(+2.30%) |
Nov 09, 2023 | 4.390 | 4.390 | 4.075 | 4.133 | 195,647 | -0.25(-5.65%) |
Nov 08, 2023 | 4.380 | 4.428 | 4.333 | 4.380 | 276,782 | +0.00(+0.00%) |
Nov 07, 2023 | 4.333 | 4.409 | 4.285 | 4.380 | 183,844 | +0.06(+1.32%) |
Nov 06, 2023 | 4.247 | 4.371 | 4.180 | 4.323 | 369,866 | +0.08(+1.79%) |
Nov 03, 2023 | 4.333 | 4.475 | 3.999 | 4.247 | 728,410 | +0.14(+3.48%) |
Nov 02, 2023 | 4.085 | 4.190 | 4.009 | 4.104 | 413,403 | +0.08(+1.89%) |