Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.631 | 35 | -0.24(-4.91%) | |||
Jan 29, 2024 | 4.870 | 6 | +0.02(+0.41%) | |||
Jan 25, 2024 | 4.850 | 23 | +0.05(+1.04%) | |||
Jan 23, 2024 | 4.800 | 94 | +0.21(+4.58%) | |||
Jan 22, 2024 | 4.625 | 4.625 | 4.590 | 4.590 | 2,290 | -0.12(-2.55%) |
Jan 19, 2024 | 4.670 | 4.710 | 4.670 | 4.710 | 1,768 | -0.09(-1.87%) |
Jan 18, 2024 | 4.800 | 4.800 | 4.800 | 4.800 | 332 | +0.00(+0.00%) |
Jan 16, 2024 | 4.800 | 61 | -0.04(-0.83%) | |||
Jan 12, 2024 | 4.860 | 4.860 | 4.840 | 4.840 | 320 | -0.09(-1.83%) |
Jan 11, 2024 | 4.900 | 4.930 | 4.900 | 4.930 | 1,549 | +0.04(+0.92%) |
Jan 10, 2024 | 4.760 | 4.930 | 4.760 | 4.885 | 1,775 | -0.10(-1.91%) |
Jan 09, 2024 | 4.940 | 4.980 | 4.940 | 4.980 | 585 | -0.03(-0.60%) |
Jan 08, 2024 | 4.960 | 5.010 | 4.960 | 5.010 | 3,988 | +0.06(+1.21%) |
Jan 05, 2024 | 4.820 | 4.950 | 4.820 | 4.950 | 554 | -0.00(-0.02%) |
Jan 04, 2024 | 4.975 | 4.975 | 4.951 | 4.951 | 2,433 | +0.00(+0.02%) |
Jan 03, 2024 | 4.950 | 4.950 | 4.950 | 4.950 | 263 | -0.04(-0.80%) |
Jan 02, 2024 | 5.100 | 5.100 | 4.941 | 4.990 | 2,331 | -0.50(-9.02%) |
Dec 29, 2023 | 5.270 | 5.485 | 5.270 | 5.485 | 432 | +0.12(+2.33%) |
Dec 28, 2023 | 5.390 | 5.390 | 5.360 | 5.360 | 503 | -0.05(-0.89%) |
Dec 27, 2023 | 5.470 | 5.470 | 5.400 | 5.408 | 7,101 | +0.13(+2.42%) |
Dec 26, 2023 | 5.298 | 5.300 | 5.060 | 5.280 | 1,880 | -0.02(-0.38%) |
Dec 22, 2023 | 5.620 | 5.620 | 5.300 | 5.300 | 2,950 | -0.01(-0.21%) |
Dec 21, 2023 | 5.390 | 5.400 | 5.311 | 5.311 | 1,764 | -0.07(-1.28%) |
Dec 20, 2023 | 5.380 | 5.380 | 5.380 | 5.380 | 443 | +0.03(+0.53%) |
Dec 19, 2023 | 5.434 | 5.434 | 5.351 | 5.351 | 1,569 | +0.13(+2.52%) |
Dec 18, 2023 | 5.220 | 5.240 | 5.220 | 5.220 | 755 | +0.05(+1.01%) |
Dec 15, 2023 | 5.170 | 5.170 | 5.160 | 5.168 | 865 | -0.00(-0.04%) |
Dec 14, 2023 | 5.290 | 5.290 | 5.140 | 5.170 | 3,333 | +0.20(+4.02%) |
Dec 13, 2023 | 4.860 | 4.970 | 4.860 | 4.970 | 1,676 | +0.17(+3.54%) |
Dec 12, 2023 | 4.810 | 4.810 | 4.800 | 4.800 | 427 | -0.15(-3.05%) |
Dec 11, 2023 | 4.951 | 4.951 | 4.951 | 4.951 | 240 | +0.10(+2.08%) |
Dec 08, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 214 | +0.00(+0.00%) |
Dec 07, 2023 | 4.871 | 4.871 | 4.840 | 4.850 | 770 | -0.02(-0.41%) |
Dec 06, 2023 | 5.000 | 5.050 | 4.870 | 4.870 | 11,331 | -0.01(-0.20%) |
Dec 05, 2023 | 4.880 | 4.880 | 4.880 | 4.880 | 311 | -0.01(-0.22%) |
Dec 01, 2023 | 4.891 | 55 | -0.08(-1.69%) | |||
Nov 29, 2023 | 4.975 | 9 | +0.12(+2.58%) | |||
Nov 28, 2023 | 4.888 | 4.900 | 4.850 | 4.850 | 3,119 | +0.05(+1.03%) |
Nov 27, 2023 | 4.801 | 4.801 | 4.801 | 4.801 | 217 | +0.03(+0.64%) |
Nov 22, 2023 | 4.770 | 31 | -0.03(-0.63%) | |||
Nov 21, 2023 | 4.820 | 4.862 | 4.800 | 4.800 | 11,852 | -0.01(-0.23%) |
Nov 20, 2023 | 4.870 | 4.870 | 4.811 | 4.811 | 1,199 | +0.03(+0.65%) |
Nov 17, 2023 | 4.750 | 4.800 | 4.750 | 4.780 | 1,258 | -0.01(-0.20%) |
Nov 16, 2023 | 4.800 | 4.800 | 4.790 | 4.790 | 752 | -0.06(-1.25%) |
Nov 15, 2023 | 4.850 | 4.946 | 4.850 | 4.850 | 2,576 | -0.05(-0.96%) |
Nov 14, 2023 | 4.897 | 4.897 | 4.880 | 4.897 | 7,408 | +0.25(+5.31%) |
Nov 13, 2023 | 4.650 | 4.650 | 4.650 | 4.650 | 125 | -0.13(-2.72%) |
Nov 10, 2023 | 4.780 | 4.780 | 4.780 | 4.780 | 381 | +0.07(+1.47%) |
Nov 09, 2023 | 4.740 | 4.780 | 4.711 | 4.711 | 4,632 | -0.02(-0.43%) |
Nov 08, 2023 | 4.870 | 4.870 | 4.720 | 4.731 | 26,779 | -0.21(-4.23%) |
Nov 07, 2023 | 4.940 | 4.940 | 4.940 | 4.940 | 2,447 | +0.15(+3.13%) |
Nov 06, 2023 | 4.830 | 4.830 | 4.790 | 4.790 | 1,605 | +0.37(+8.37%) |
Nov 02, 2023 | 4.420 | 70 | +0.06(+1.42%) |