Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 790 | +0.04(+0.85%) |
Jan 30, 2024 | 4.950 | 4.960 | 4.928 | 4.928 | 983 | -0.02(-0.44%) |
Jan 29, 2024 | 4.950 | 5.072 | 4.950 | 4.950 | 5,900 | +0.15(+3.13%) |
Jan 26, 2024 | 4.840 | 4.840 | 4.800 | 4.800 | 31,704 | -0.23(-4.61%) |
Jan 25, 2024 | 5.075 | 5.075 | 5.032 | 5.032 | 1,883 | -0.13(-2.59%) |
Jan 24, 2024 | 5.203 | 5.203 | 5.162 | 5.166 | 1,239 | +0.01(+0.11%) |
Jan 23, 2024 | 5.093 | 5.230 | 5.093 | 5.160 | 2,108 | -0.08(-1.49%) |
Jan 22, 2024 | 5.190 | 5.254 | 5.190 | 5.238 | 3,326 | -0.10(-1.84%) |
Jan 19, 2024 | 5.200 | 5.350 | 5.180 | 5.336 | 4,929 | +0.20(+3.99%) |
Jan 18, 2024 | 5.335 | 5.340 | 5.130 | 5.131 | 5,261 | -0.25(-4.63%) |
Jan 17, 2024 | 5.320 | 5.380 | 5.304 | 5.380 | 24,482 | +0.05(+1.03%) |
Jan 16, 2024 | 5.252 | 5.325 | 5.252 | 5.325 | 10,461 | +0.07(+1.24%) |
Jan 12, 2024 | 5.260 | 5.260 | 5.260 | 5.260 | 13,639 | -0.00(-0.05%) |
Jan 11, 2024 | 5.263 | 5.330 | 5.245 | 5.263 | 13,394 | +0.08(+1.53%) |
Jan 10, 2024 | 5.184 | 5.320 | 5.183 | 5.183 | 6,870 | +0.07(+1.28%) |
Jan 09, 2024 | 4.945 | 5.150 | 4.945 | 5.118 | 3,446 | +0.16(+3.31%) |
Jan 08, 2024 | 4.940 | 4.954 | 4.940 | 4.954 | 3,173 | +0.01(+0.28%) |
Jan 05, 2024 | 4.964 | 4.964 | 4.940 | 4.940 | 5,564 | +0.14(+2.92%) |
Jan 04, 2024 | 4.796 | 4.843 | 4.771 | 4.800 | 22,595 | -0.01(-0.26%) |
Jan 03, 2024 | 4.848 | 4.848 | 4.797 | 4.812 | 4,105 | -0.03(-0.65%) |
Jan 02, 2024 | 4.820 | 4.939 | 4.820 | 4.844 | 6,128 | +0.12(+2.63%) |
Dec 29, 2023 | 4.770 | 4.962 | 4.720 | 4.720 | 7,203 | -0.17(-3.38%) |
Dec 28, 2023 | 4.880 | 4.885 | 4.875 | 4.885 | 2,783 | -0.08(-1.71%) |
Dec 27, 2023 | 4.859 | 4.970 | 4.821 | 4.970 | 8,735 | +0.02(+0.40%) |
Dec 26, 2023 | 5.100 | 5.100 | 4.950 | 4.950 | 597 | +0.09(+1.85%) |
Dec 22, 2023 | 4.941 | 4.941 | 4.860 | 4.860 | 8,010 | -0.02(-0.50%) |
Dec 21, 2023 | 4.979 | 4.980 | 4.884 | 4.884 | 8,399 | -0.05(-1.01%) |
Dec 20, 2023 | 4.970 | 4.970 | 4.897 | 4.934 | 2,306 | +0.23(+4.98%) |
Dec 19, 2023 | 4.414 | 4.700 | 4.342 | 4.700 | 3,679 | +0.29(+6.58%) |
Dec 18, 2023 | 4.293 | 4.410 | 4.250 | 4.410 | 3,335 | +0.33(+8.15%) |
Dec 15, 2023 | 3.691 | 4.370 | 3.664 | 4.078 | 6,674 | +0.50(+13.90%) |
Dec 14, 2023 | 3.456 | 3.680 | 3.456 | 3.580 | 3,332 | +0.05(+1.42%) |
Dec 13, 2023 | 3.520 | 3.530 | 3.520 | 3.530 | 8,189 | +0.21(+6.42%) |
Dec 12, 2023 | 3.285 | 3.317 | 3.285 | 3.317 | 3,489 | -0.08(-2.44%) |
Dec 11, 2023 | 3.570 | 3.570 | 3.400 | 3.400 | 24,827 | -0.19(-5.35%) |
Dec 08, 2023 | 3.580 | 3.592 | 3.580 | 3.592 | 1,557 | +0.04(+1.18%) |
Dec 07, 2023 | 3.550 | 3.550 | 3.550 | 3.550 | 4,861 | +0.00(+0.00%) |
Dec 06, 2023 | 3.576 | 3.614 | 3.550 | 3.550 | 13,745 | -0.14(-3.84%) |
Dec 05, 2023 | 3.692 | 3.692 | 3.692 | 3.692 | 2,741 | +0.02(+0.65%) |
Dec 04, 2023 | 3.400 | 3.724 | 3.400 | 3.668 | 3,358 | +0.03(+0.94%) |
Dec 01, 2023 | 3.683 | 3.683 | 3.634 | 3.634 | 1,475 | -0.06(-1.52%) |
Nov 30, 2023 | 3.690 | 3.690 | 3.690 | 3.690 | 7,501 | +0.13(+3.65%) |
Nov 29, 2023 | 3.560 | 3.560 | 3.560 | 3.560 | 5,093 | -0.04(-0.98%) |
Nov 28, 2023 | 3.595 | 3.714 | 3.595 | 3.595 | 14,753 | -0.03(-0.95%) |
Nov 27, 2023 | 3.876 | 3.898 | 3.600 | 3.630 | 6,987 | -0.22(-5.62%) |
Nov 22, 2023 | 3.846 | 0 | +0.08(+2.02%) | |||
Nov 21, 2023 | 3.810 | 3.810 | 3.759 | 3.770 | 2,835 | -0.20(-4.93%) |
Nov 20, 2023 | 3.950 | 3.966 | 3.900 | 3.966 | 2,595 | +0.02(+0.49%) |
Nov 17, 2023 | 3.929 | 4.050 | 3.880 | 3.946 | 4,120 | -0.05(-1.34%) |
Nov 15, 2023 | 4.000 | 623 | +0.02(+0.50%) | |||
Nov 14, 2023 | 3.970 | 4.020 | 3.970 | 3.980 | 10,893 | +0.03(+0.81%) |
Nov 10, 2023 | 3.948 | 3,473 | +0.06(+1.41%) | |||
Nov 09, 2023 | 4.035 | 4.104 | 3.893 | 3.893 | 38,538 | -0.15(-3.79%) |
Nov 08, 2023 | 4.046 | 4.046 | 4.046 | 4.046 | 1,433 | +0.05(+1.16%) |
Nov 07, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 2,002 | -0.02(-0.50%) |
Nov 03, 2023 | 4.020 | 995 | -0.01(-0.35%) | |||
Nov 02, 2023 | 4.028 | 4.079 | 3.990 | 4.034 | 2,044 | -0.16(-3.84%) |