Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.470 | 5.480 | 5.300 | 5.310 | 3,167 | -0.16(-2.93%) |
Jan 30, 2024 | 5.450 | 5.541 | 5.360 | 5.470 | 7,809 | +0.11(+2.04%) |
Jan 29, 2024 | 5.332 | 5.385 | 5.250 | 5.361 | 9,893 | -0.02(-0.36%) |
Jan 26, 2024 | 5.300 | 5.450 | 5.150 | 5.380 | 7,011 | +0.11(+2.09%) |
Jan 25, 2024 | 5.176 | 5.390 | 5.165 | 5.270 | 4,001 | +0.11(+2.13%) |
Jan 24, 2024 | 5.030 | 5.340 | 5.030 | 5.160 | 5,818 | +0.10(+1.98%) |
Jan 23, 2024 | 5.120 | 5.400 | 5.060 | 5.060 | 4,453 | -0.14(-2.69%) |
Jan 22, 2024 | 5.010 | 5.329 | 4.971 | 5.200 | 38,926 | +0.13(+2.56%) |
Jan 19, 2024 | 5.350 | 5.350 | 4.850 | 5.070 | 27,462 | -0.28(-5.23%) |
Jan 18, 2024 | 5.510 | 5.590 | 5.270 | 5.350 | 5,276 | -0.01(-0.19%) |
Jan 17, 2024 | 5.220 | 5.500 | 5.200 | 5.360 | 8,763 | +0.09(+1.70%) |
Jan 16, 2024 | 5.130 | 5.290 | 5.058 | 5.271 | 17,094 | +0.16(+3.14%) |
Jan 12, 2024 | 4.910 | 5.110 | 4.870 | 5.110 | 13,982 | +0.20(+4.07%) |
Jan 11, 2024 | 4.990 | 5.030 | 4.910 | 4.910 | 2,603 | -0.12(-2.39%) |
Jan 10, 2024 | 5.000 | 5.031 | 5.000 | 5.030 | 3,442 | +0.00(+0.00%) |
Jan 09, 2024 | 4.810 | 5.050 | 4.810 | 5.030 | 10,232 | +0.24(+5.01%) |
Jan 08, 2024 | 4.890 | 4.896 | 4.750 | 4.790 | 2,185 | +0.01(+0.28%) |
Jan 05, 2024 | 4.780 | 4.868 | 4.776 | 4.777 | 2,861 | +0.05(+0.99%) |
Jan 04, 2024 | 4.850 | 4.850 | 4.710 | 4.730 | 1,659 | -0.24(-4.83%) |
Jan 03, 2024 | 4.970 | 4.970 | 4.970 | 4.970 | 536 | -0.03(-0.60%) |
Jan 02, 2024 | 4.930 | 5.040 | 4.930 | 5.000 | 2,054 | -0.09(-1.77%) |
Dec 29, 2023 | 4.930 | 5.100 | 4.800 | 5.090 | 10,395 | +0.14(+2.83%) |
Dec 28, 2023 | 4.710 | 4.980 | 4.710 | 4.950 | 4,155 | +0.24(+5.10%) |
Dec 27, 2023 | 4.800 | 4.800 | 4.670 | 4.710 | 9,503 | -0.03(-0.63%) |
Dec 26, 2023 | 4.600 | 4.880 | 4.600 | 4.740 | 21,884 | +0.06(+1.28%) |
Dec 22, 2023 | 4.680 | 4.700 | 4.580 | 4.680 | 6,337 | +0.11(+2.41%) |
Dec 21, 2023 | 4.795 | 4.835 | 4.538 | 4.570 | 25,164 | -0.22(-4.59%) |
Dec 20, 2023 | 4.583 | 4.790 | 4.583 | 4.790 | 5,974 | +0.18(+3.90%) |
Dec 19, 2023 | 4.500 | 4.650 | 4.450 | 4.610 | 8,028 | +0.08(+1.65%) |
Dec 18, 2023 | 4.810 | 4.810 | 4.510 | 4.535 | 4,914 | -0.04(-0.98%) |
Dec 15, 2023 | 4.520 | 4.665 | 4.520 | 4.580 | 4,542 | +0.04(+0.88%) |
Dec 14, 2023 | 4.610 | 4.650 | 4.540 | 4.540 | 5,784 | +0.01(+0.22%) |
Dec 13, 2023 | 4.410 | 4.600 | 4.410 | 4.530 | 5,348 | +0.03(+0.67%) |
Dec 12, 2023 | 4.530 | 4.589 | 4.340 | 4.500 | 11,081 | +0.05(+1.12%) |
Dec 11, 2023 | 4.460 | 4.475 | 4.370 | 4.450 | 29,886 | -0.10(-2.20%) |
Dec 08, 2023 | 4.500 | 4.550 | 4.450 | 4.550 | 13,358 | +0.09(+2.02%) |
Dec 07, 2023 | 4.450 | 4.580 | 4.450 | 4.460 | 3,385 | -0.09(-1.98%) |
Dec 06, 2023 | 4.470 | 4.630 | 4.460 | 4.550 | 13,153 | +0.02(+0.55%) |
Dec 05, 2023 | 4.630 | 4.630 | 4.480 | 4.525 | 948 | -0.00(-0.07%) |
Dec 04, 2023 | 4.480 | 4.590 | 4.450 | 4.528 | 2,073 | +0.05(+1.07%) |
Dec 01, 2023 | 4.460 | 4.500 | 4.460 | 4.480 | 13,248 | -0.06(-1.32%) |
Nov 30, 2023 | 4.520 | 4.650 | 4.500 | 4.540 | 5,851 | -0.10(-2.16%) |
Nov 29, 2023 | 4.780 | 4.970 | 4.610 | 4.640 | 9,083 | +0.11(+2.43%) |
Nov 28, 2023 | 4.780 | 4.780 | 4.510 | 4.530 | 12,384 | -0.14(-3.00%) |
Nov 27, 2023 | 4.630 | 4.910 | 4.630 | 4.670 | 6,662 | -0.13(-2.71%) |
Nov 24, 2023 | 4.600 | 4.840 | 4.600 | 4.800 | 1,588 | +0.23(+5.03%) |
Nov 22, 2023 | 4.586 | 4.595 | 4.500 | 4.570 | 13,800 | -0.03(-0.65%) |
Nov 21, 2023 | 4.560 | 4.644 | 4.430 | 4.600 | 18,822 | -0.01(-0.31%) |
Nov 20, 2023 | 4.620 | 4.800 | 4.560 | 4.614 | 22,230 | -0.15(-3.09%) |
Nov 17, 2023 | 4.841 | 4.841 | 4.760 | 4.761 | 9,265 | +0.06(+1.31%) |
Nov 16, 2023 | 4.730 | 4.850 | 4.443 | 4.700 | 40,627 | -0.32(-6.38%) |
Nov 15, 2023 | 5.010 | 5.240 | 5.010 | 5.020 | 5,138 | -0.28(-5.28%) |
Nov 14, 2023 | 5.351 | 5.390 | 4.907 | 5.300 | 9,429 | +0.10(+1.92%) |
Nov 13, 2023 | 5.130 | 5.400 | 5.130 | 5.200 | 8,260 | -0.20(-3.70%) |
Nov 10, 2023 | 5.355 | 5.400 | 5.170 | 5.400 | 2,248 | -0.06(-1.10%) |
Nov 09, 2023 | 5.460 | 5.460 | 5.320 | 5.460 | 702 | -0.01(-0.12%) |
Nov 08, 2023 | 5.300 | 5.545 | 5.300 | 5.466 | 19,427 | +0.03(+0.49%) |
Nov 07, 2023 | 5.160 | 5.440 | 5.160 | 5.440 | 13,745 | +0.20(+3.82%) |
Nov 06, 2023 | 5.300 | 5.300 | 5.110 | 5.240 | 5,903 | +0.07(+1.35%) |
Nov 03, 2023 | 5.110 | 5.215 | 5.110 | 5.170 | 6,364 | +0.07(+1.37%) |
Nov 02, 2023 | 5.030 | 5.430 | 5.030 | 5.100 | 13,518 | +0.00(+0.00%) |