Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.860 | 5.120 | 4.760 | 4.840 | 168,055 | +0.01(+0.21%) |
Jan 30, 2024 | 5.190 | 5.190 | 4.750 | 4.830 | 142,205 | -0.43(-8.17%) |
Jan 29, 2024 | 4.910 | 5.270 | 4.850 | 5.260 | 148,419 | +0.34(+6.91%) |
Jan 26, 2024 | 4.880 | 4.980 | 4.780 | 4.920 | 43,632 | +0.08(+1.65%) |
Jan 25, 2024 | 4.840 | 4.870 | 4.660 | 4.840 | 100,349 | +0.07(+1.47%) |
Jan 24, 2024 | 5.030 | 5.030 | 4.750 | 4.770 | 52,832 | -0.16(-3.25%) |
Jan 23, 2024 | 5.010 | 5.050 | 4.860 | 4.930 | 83,769 | -0.03(-0.60%) |
Jan 22, 2024 | 4.940 | 5.105 | 4.880 | 4.960 | 105,868 | +0.03(+0.61%) |
Jan 19, 2024 | 4.890 | 5.020 | 4.770 | 4.930 | 248,253 | +0.07(+1.44%) |
Jan 18, 2024 | 4.840 | 4.895 | 4.710 | 4.860 | 121,422 | +0.05(+1.04%) |
Jan 17, 2024 | 4.890 | 4.890 | 4.650 | 4.810 | 144,441 | -0.18(-3.61%) |
Jan 16, 2024 | 5.030 | 5.110 | 4.940 | 4.990 | 166,396 | -0.13(-2.54%) |
Jan 12, 2024 | 5.300 | 5.410 | 5.110 | 5.120 | 72,173 | -0.12(-2.20%) |
Jan 11, 2024 | 5.260 | 5.279 | 5.095 | 5.235 | 95,287 | -0.04(-0.85%) |
Jan 10, 2024 | 5.330 | 5.430 | 5.220 | 5.280 | 76,339 | -0.03(-0.56%) |
Jan 09, 2024 | 5.310 | 5.410 | 5.210 | 5.310 | 138,555 | -0.01(-0.19%) |
Jan 08, 2024 | 5.180 | 5.345 | 4.960 | 5.320 | 123,200 | +0.06(+1.14%) |
Jan 05, 2024 | 5.200 | 5.290 | 4.910 | 5.260 | 202,441 | +0.00(+0.00%) |
Jan 04, 2024 | 5.510 | 5.560 | 5.220 | 5.260 | 321,421 | -0.22(-4.01%) |
Jan 03, 2024 | 5.770 | 5.920 | 5.420 | 5.480 | 318,039 | -0.38(-6.48%) |
Jan 02, 2024 | 5.160 | 6.040 | 5.100 | 5.860 | 429,186 | +0.60(+11.41%) |
Dec 29, 2023 | 5.460 | 5.500 | 5.230 | 5.260 | 93,156 | -0.14(-2.59%) |
Dec 28, 2023 | 5.320 | 5.520 | 5.290 | 5.400 | 162,236 | +0.05(+0.93%) |
Dec 27, 2023 | 5.310 | 5.389 | 5.097 | 5.350 | 188,419 | +0.09(+1.71%) |
Dec 26, 2023 | 5.420 | 5.450 | 5.240 | 5.260 | 1,412,933 | -0.07(-1.31%) |
Dec 22, 2023 | 5.240 | 5.390 | 5.240 | 5.330 | 136,091 | +0.17(+3.29%) |
Dec 21, 2023 | 4.990 | 5.200 | 4.990 | 5.160 | 119,167 | +0.29(+6.06%) |
Dec 20, 2023 | 5.200 | 5.270 | 4.860 | 4.865 | 157,721 | -0.34(-6.62%) |
Dec 19, 2023 | 5.090 | 5.360 | 5.090 | 5.210 | 156,884 | +0.17(+3.27%) |
Dec 18, 2023 | 5.130 | 5.170 | 4.940 | 5.045 | 127,259 | -0.08(-1.46%) |
Dec 15, 2023 | 5.230 | 5.420 | 5.050 | 5.120 | 656,520 | -0.02(-0.39%) |
Dec 14, 2023 | 5.240 | 5.330 | 4.980 | 5.140 | 214,533 | -0.05(-0.96%) |
Dec 13, 2023 | 4.930 | 5.190 | 4.870 | 5.190 | 251,839 | +0.26(+5.27%) |
Dec 12, 2023 | 4.920 | 4.970 | 4.730 | 4.930 | 107,037 | +0.05(+1.02%) |
Dec 11, 2023 | 4.720 | 4.920 | 4.560 | 4.880 | 343,526 | +0.11(+2.31%) |
Dec 08, 2023 | 4.560 | 5.050 | 4.560 | 4.770 | 663,432 | +0.17(+3.70%) |
Dec 07, 2023 | 4.270 | 4.670 | 4.150 | 4.600 | 278,127 | +0.39(+9.26%) |
Dec 06, 2023 | 4.160 | 4.428 | 4.130 | 4.210 | 159,658 | +0.08(+1.94%) |
Dec 05, 2023 | 4.170 | 4.425 | 4.130 | 4.130 | 93,704 | -0.07(-1.67%) |
Dec 04, 2023 | 3.910 | 4.320 | 3.776 | 4.200 | 301,366 | +0.25(+6.33%) |
Dec 01, 2023 | 3.840 | 4.030 | 3.771 | 3.950 | 140,125 | +0.16(+4.22%) |
Nov 30, 2023 | 3.880 | 4.040 | 3.770 | 3.790 | 719,745 | -0.06(-1.56%) |
Nov 29, 2023 | 4.060 | 4.310 | 3.820 | 3.850 | 204,524 | -0.20(-4.94%) |
Nov 28, 2023 | 4.040 | 4.120 | 3.920 | 4.050 | 417,610 | +0.01(+0.25%) |
Nov 27, 2023 | 4.040 | 4.090 | 3.950 | 4.040 | 76,441 | +0.02(+0.50%) |
Nov 24, 2023 | 3.910 | 4.050 | 3.910 | 4.020 | 28,386 | +0.14(+3.61%) |
Nov 22, 2023 | 3.920 | 3.930 | 3.850 | 3.880 | 54,791 | -0.02(-0.51%) |
Nov 21, 2023 | 4.120 | 4.120 | 3.880 | 3.900 | 92,476 | -0.27(-6.47%) |
Nov 20, 2023 | 4.180 | 4.320 | 4.120 | 4.170 | 76,118 | -0.05(-1.18%) |
Nov 17, 2023 | 4.180 | 4.240 | 4.050 | 4.220 | 106,683 | +0.05(+1.20%) |
Nov 16, 2023 | 4.660 | 4.660 | 4.140 | 4.170 | 100,542 | -0.44(-9.54%) |
Nov 15, 2023 | 4.660 | 4.780 | 4.660 | 4.610 | 218,309 | -0.10(-2.12%) |
Nov 14, 2023 | 4.460 | 4.740 | 4.460 | 4.710 | 203,288 | +0.44(+10.30%) |
Nov 13, 2023 | 4.250 | 4.285 | 4.065 | 4.270 | 189,926 | +0.01(+0.23%) |
Nov 10, 2023 | 4.530 | 4.530 | 4.250 | 4.260 | 272,228 | -0.27(-5.96%) |
Nov 09, 2023 | 4.630 | 4.630 | 4.480 | 4.530 | 199,343 | -0.08(-1.74%) |
Nov 08, 2023 | 4.850 | 4.980 | 4.540 | 4.610 | 196,460 | -0.24(-4.95%) |
Nov 07, 2023 | 4.310 | 4.960 | 4.290 | 4.850 | 226,211 | +0.54(+12.53%) |
Nov 06, 2023 | 4.280 | 4.480 | 4.225 | 4.310 | 164,791 | +0.05(+1.17%) |
Nov 03, 2023 | 4.180 | 4.382 | 4.180 | 4.260 | 155,847 | +0.14(+3.40%) |
Nov 02, 2023 | 4.090 | 4.200 | 4.015 | 4.120 | 142,018 | +0.04(+0.98%) |