Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.220 | 5.270 | 5.220 | 5.270 | 614 | +0.03(+0.57%) |
Jan 30, 2024 | 5.180 | 5.240 | 5.180 | 5.240 | 589 | +0.01(+0.19%) |
Jan 29, 2024 | 5.170 | 5.230 | 5.170 | 5.230 | 5,097 | -0.01(-0.19%) |
Jan 26, 2024 | 5.190 | 5.240 | 5.190 | 5.240 | 2,418 | +0.13(+2.54%) |
Jan 25, 2024 | 5.110 | 5.110 | 5.110 | 5.110 | 1,491 | +0.03(+0.59%) |
Jan 24, 2024 | 5.050 | 5.080 | 5.050 | 5.080 | 563 | +0.03(+0.49%) |
Jan 23, 2024 | 5.010 | 5.055 | 5.010 | 5.055 | 780 | +0.12(+2.54%) |
Jan 22, 2024 | 4.930 | 4.930 | 4.930 | 4.930 | 4,745 | -0.03(-0.60%) |
Jan 19, 2024 | 4.960 | 4.960 | 4.960 | 4.960 | 574 | -0.04(-0.80%) |
Jan 18, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 1,417 | +0.00(+0.00%) |
Jan 17, 2024 | 5.000 | 5.000 | 5.000 | 5.000 | 715 | -0.06(-1.19%) |
Jan 16, 2024 | 5.060 | 5.060 | 5.060 | 5.060 | 604 | -0.06(-1.17%) |
Jan 12, 2024 | 5.120 | 5.120 | 5.120 | 5.120 | 10,144 | -0.15(-2.85%) |
Jan 11, 2024 | 5.270 | 5.270 | 5.270 | 5.270 | 3,096 | +0.08(+1.54%) |
Jan 10, 2024 | 5.190 | 5.190 | 5.190 | 5.190 | 359 | +0.11(+2.17%) |
Jan 09, 2024 | 5.080 | 5.080 | 5.080 | 5.080 | 179 | +0.24(+4.96%) |
Jan 08, 2024 | 5.000 | 5.000 | 4.840 | 4.840 | 3,883 | -0.12(-2.42%) |
Jan 05, 2024 | 4.815 | 4.960 | 4.815 | 4.960 | 1,708 | -0.09(-1.78%) |
Jan 04, 2024 | 4.848 | 5.050 | 4.848 | 5.050 | 668 | -0.04(-0.79%) |
Jan 03, 2024 | 4.910 | 5.090 | 4.910 | 5.090 | 3,471 | +0.20(+4.09%) |
Jan 02, 2024 | 4.890 | 4.890 | 4.890 | 4.890 | 412 | -0.19(-3.74%) |
Dec 29, 2023 | 5.080 | 5.080 | 5.080 | 5.080 | 796 | +0.08(+1.60%) |
Dec 28, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 201 | +0.12(+2.42%) |
Dec 27, 2023 | 5.090 | 5.090 | 4.880 | 4.882 | 3,135 | -0.20(-3.90%) |
Dec 26, 2023 | 4.895 | 5.080 | 4.895 | 5.080 | 1,023 | +0.42(+9.01%) |
Dec 22, 2023 | 4.660 | 4.660 | 4.660 | 4.660 | 271 | -0.14(-2.92%) |
Dec 21, 2023 | 4.800 | 4.800 | 4.800 | 4.800 | 630 | -0.01(-0.21%) |
Dec 20, 2023 | 4.604 | 4.810 | 4.604 | 4.810 | 755 | -0.04(-0.82%) |
Dec 19, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 451 | +0.07(+1.46%) |
Dec 18, 2023 | 4.890 | 4.890 | 4.780 | 4.780 | 1,934 | -0.01(-0.21%) |
Dec 15, 2023 | 4.720 | 4.790 | 4.720 | 4.790 | 1,361 | +0.04(+0.84%) |
Dec 14, 2023 | 4.860 | 4.860 | 4.750 | 4.750 | 1,974 | +0.18(+3.94%) |
Dec 13, 2023 | 4.705 | 4.705 | 4.570 | 4.570 | 1,199 | -0.15(-3.18%) |
Dec 12, 2023 | 4.700 | 4.855 | 4.700 | 4.720 | 681 | -0.28(-5.60%) |
Dec 11, 2023 | 4.890 | 5.000 | 4.885 | 5.000 | 3,906 | +0.02(+0.40%) |
Dec 08, 2023 | 4.925 | 4.980 | 4.925 | 4.980 | 1,817 | +0.06(+1.22%) |
Dec 07, 2023 | 4.920 | 4.920 | 4.920 | 4.920 | 927 | +0.06(+1.23%) |
Dec 06, 2023 | 4.843 | 4.860 | 4.825 | 4.860 | 4,471 | +0.02(+0.31%) |
Dec 05, 2023 | 4.845 | 4.845 | 4.845 | 4.845 | 3,966 | +0.10(+2.22%) |
Dec 04, 2023 | 4.740 | 4.740 | 4.735 | 4.740 | 1,241 | +0.10(+2.05%) |
Dec 01, 2023 | 4.645 | 4.645 | 4.645 | 4.645 | 505 | -0.07(-1.38%) |
Nov 30, 2023 | 4.710 | 4.710 | 4.665 | 4.710 | 6,057 | -0.05(-1.05%) |
Nov 29, 2023 | 4.760 | 4.760 | 4.760 | 4.760 | 410 | +0.10(+2.26%) |
Nov 28, 2023 | 4.655 | 4.655 | 4.655 | 4.655 | 1,345 | +0.02(+0.43%) |
Nov 27, 2023 | 4.635 | 4.635 | 4.635 | 4.635 | 1,107 | +0.05(+1.20%) |
Nov 24, 2023 | 4.580 | 4.580 | 4.580 | 4.580 | 171 | -0.16(-3.38%) |
Nov 22, 2023 | 4.605 | 4.740 | 4.470 | 4.740 | 621 | +0.14(+3.04%) |
Nov 21, 2023 | 4.605 | 4.605 | 4.600 | 4.600 | 1,098 | -0.06(-1.29%) |
Nov 20, 2023 | 4.510 | 4.660 | 4.510 | 4.660 | 3,304 | +0.10(+2.19%) |
Nov 17, 2023 | 4.560 | 4.560 | 4.560 | 4.560 | 268 | +0.22(+5.07%) |
Nov 15, 2023 | 4.340 | 203 | -0.16(-3.45%) | |||
Nov 14, 2023 | 4.560 | 4.560 | 4.495 | 4.495 | 1,457 | -0.05(-1.21%) |
Nov 13, 2023 | 4.512 | 4.550 | 4.465 | 4.550 | 2,837 | +0.06(+1.45%) |
Nov 10, 2023 | 4.490 | 4.490 | 4.485 | 4.485 | 533 | +0.04(+0.90%) |
Nov 09, 2023 | 4.445 | 4.445 | 4.445 | 4.445 | 422 | +0.08(+1.72%) |
Nov 08, 2023 | 4.340 | 4.420 | 4.340 | 4.370 | 585 | -0.03(-0.68%) |
Nov 07, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 1,394 | -0.03(-0.69%) |
Nov 06, 2023 | 4.460 | 4.460 | 4.431 | 4.431 | 1,175 | +0.00(+0.02%) |
Nov 03, 2023 | 4.535 | 4.535 | 4.430 | 4.430 | 1,370 | -0.04(-0.89%) |
Nov 02, 2023 | 4.465 | 4.470 | 4.350 | 4.470 | 3,141 | -0.02(-0.45%) |