Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.700 | 4.770 | 4.580 | 4.664 | 29,322 | +0.09(+2.06%) |
Jan 30, 2024 | 5.060 | 5.060 | 4.570 | 4.570 | 50,372 | -0.18(-3.79%) |
Jan 29, 2024 | 4.444 | 4.755 | 4.420 | 4.750 | 30,232 | +0.29(+6.38%) |
Jan 26, 2024 | 4.440 | 4.510 | 4.389 | 4.465 | 15,728 | +0.01(+0.34%) |
Jan 25, 2024 | 4.400 | 4.510 | 4.350 | 4.450 | 9,143 | +0.08(+1.74%) |
Jan 24, 2024 | 4.380 | 4.380 | 4.338 | 4.374 | 29,559 | -0.01(-0.15%) |
Jan 23, 2024 | 4.283 | 4.409 | 4.270 | 4.381 | 24,213 | +0.16(+3.81%) |
Jan 22, 2024 | 4.270 | 4.350 | 4.170 | 4.220 | 34,389 | -0.10(-2.31%) |
Jan 19, 2024 | 4.410 | 4.410 | 4.255 | 4.320 | 23,804 | +0.01(+0.33%) |
Jan 18, 2024 | 4.371 | 4.388 | 4.225 | 4.306 | 38,160 | -0.07(-1.69%) |
Jan 17, 2024 | 4.450 | 4.530 | 4.365 | 4.380 | 23,422 | -0.14(-3.10%) |
Jan 16, 2024 | 4.640 | 4.660 | 4.510 | 4.520 | 18,480 | -0.13(-2.80%) |
Jan 12, 2024 | 4.710 | 4.750 | 4.650 | 4.650 | 23,471 | -0.02(-0.44%) |
Jan 11, 2024 | 4.780 | 4.780 | 4.640 | 4.670 | 18,204 | -0.10(-2.04%) |
Jan 10, 2024 | 4.812 | 4.830 | 4.678 | 4.768 | 8,640 | -0.04(-0.88%) |
Jan 09, 2024 | 4.770 | 4.810 | 4.675 | 4.810 | 10,823 | +0.01(+0.21%) |
Jan 08, 2024 | 4.750 | 4.820 | 4.731 | 4.800 | 21,219 | -0.10(-2.04%) |
Jan 05, 2024 | 5.030 | 5.200 | 4.900 | 4.900 | 48,433 | -0.13(-2.68%) |
Jan 04, 2024 | 5.180 | 5.180 | 5.000 | 5.035 | 32,950 | -0.00(-0.10%) |
Jan 03, 2024 | 4.800 | 5.040 | 4.800 | 5.040 | 25,278 | +0.44(+9.57%) |
Jan 02, 2024 | 4.744 | 4.830 | 4.575 | 4.600 | 13,260 | -0.19(-4.03%) |
Dec 29, 2023 | 4.790 | 4.850 | 4.700 | 4.793 | 17,118 | -0.10(-2.13%) |
Dec 28, 2023 | 4.845 | 4.901 | 4.820 | 4.897 | 26,125 | +0.05(+0.97%) |
Dec 27, 2023 | 4.810 | 4.890 | 4.800 | 4.850 | 14,187 | -0.01(-0.20%) |
Dec 26, 2023 | 4.770 | 4.860 | 4.650 | 4.860 | 11,765 | +0.11(+2.31%) |
Dec 22, 2023 | 4.913 | 4.920 | 4.739 | 4.750 | 38,367 | -0.01(-0.31%) |
Dec 21, 2023 | 4.710 | 4.800 | 4.710 | 4.765 | 13,186 | +0.08(+1.82%) |
Dec 20, 2023 | 4.765 | 4.777 | 4.650 | 4.680 | 12,066 | -0.09(-1.92%) |
Dec 19, 2023 | 4.830 | 4.845 | 4.752 | 4.772 | 19,508 | -0.03(-0.59%) |
Dec 18, 2023 | 4.821 | 4.900 | 4.747 | 4.800 | 7,846 | -0.10(-2.04%) |
Dec 15, 2023 | 4.735 | 4.946 | 4.735 | 4.900 | 10,388 | +0.16(+3.38%) |
Dec 14, 2023 | 4.699 | 4.760 | 4.605 | 4.740 | 20,579 | +0.14(+3.04%) |
Dec 13, 2023 | 4.413 | 4.606 | 4.325 | 4.600 | 19,225 | +0.18(+4.07%) |
Dec 12, 2023 | 4.512 | 4.512 | 4.417 | 4.420 | 8,978 | -0.18(-3.91%) |
Dec 11, 2023 | 4.590 | 4.600 | 4.490 | 4.600 | 14,145 | -0.04(-0.86%) |
Dec 08, 2023 | 4.700 | 4.730 | 4.588 | 4.640 | 14,307 | -0.06(-1.28%) |
Dec 07, 2023 | 4.728 | 4.770 | 4.700 | 4.700 | 8,774 | -0.05(-1.05%) |
Dec 06, 2023 | 4.790 | 4.790 | 4.736 | 4.750 | 9,535 | +0.05(+1.06%) |
Dec 05, 2023 | 4.760 | 4.760 | 4.700 | 4.700 | 23,711 | -0.12(-2.51%) |
Dec 04, 2023 | 4.945 | 4.952 | 4.770 | 4.821 | 16,419 | -0.14(-2.83%) |
Dec 01, 2023 | 5.000 | 5.068 | 4.939 | 4.962 | 19,671 | +0.08(+1.57%) |
Nov 30, 2023 | 4.935 | 5.000 | 4.850 | 4.885 | 22,653 | -0.08(-1.52%) |
Nov 29, 2023 | 4.832 | 5.020 | 4.760 | 4.960 | 12,792 | +0.20(+4.18%) |
Nov 28, 2023 | 4.465 | 4.910 | 4.465 | 4.761 | 26,245 | +0.38(+8.70%) |
Nov 27, 2023 | 4.330 | 4.380 | 4.200 | 4.380 | 103,034 | -0.02(-0.52%) |
Nov 22, 2023 | 4.403 | 4,525 | -0.11(-2.37%) | |||
Nov 21, 2023 | 4.575 | 4.670 | 4.450 | 4.510 | 47,285 | +0.16(+3.68%) |
Nov 20, 2023 | 4.393 | 4.398 | 4.350 | 4.350 | 6,100 | +0.01(+0.23%) |
Nov 17, 2023 | 4.305 | 4.340 | 4.290 | 4.340 | 6,690 | -0.03(-0.57%) |
Nov 16, 2023 | 4.400 | 4.540 | 4.365 | 4.365 | 26,501 | +0.04(+1.04%) |
Nov 15, 2023 | 4.372 | 4.440 | 4.300 | 4.320 | 13,771 | +0.02(+0.54%) |
Nov 14, 2023 | 4.290 | 4.300 | 4.160 | 4.297 | 28,092 | +0.15(+3.72%) |
Nov 13, 2023 | 3.900 | 4.190 | 3.900 | 4.143 | 17,065 | +0.19(+4.93%) |
Nov 10, 2023 | 3.990 | 3.990 | 3.940 | 3.948 | 5,628 | -0.09(-2.33%) |
Nov 09, 2023 | 4.124 | 4.124 | 4.000 | 4.042 | 12,692 | +0.03(+0.80%) |
Nov 08, 2023 | 3.970 | 4.010 | 3.970 | 4.010 | 22,645 | +0.05(+1.19%) |
Nov 07, 2023 | 4.210 | 4.210 | 3.901 | 3.963 | 15,534 | -0.25(-5.87%) |
Nov 06, 2023 | 4.208 | 4.256 | 4.208 | 4.210 | 18,703 | -0.07(-1.64%) |
Nov 03, 2023 | 4.020 | 4.330 | 3.980 | 4.280 | 40,605 | +0.37(+9.46%) |
Nov 02, 2023 | 3.900 | 3.910 | 3.840 | 3.910 | 7,585 | +0.16(+4.13%) |