Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.234 | 5.342 | 5.122 | 5.127 | 1,937,681 | -0.14(-2.59%) |
Jan 30, 2024 | 5.303 | 5.322 | 5.215 | 5.264 | 942,069 | -0.07(-1.28%) |
Jan 29, 2024 | 5.303 | 5.332 | 5.220 | 5.332 | 805,885 | +0.03(+0.55%) |
Jan 26, 2024 | 5.351 | 5.400 | 5.303 | 5.303 | 985,274 | -0.03(-0.55%) |
Jan 25, 2024 | 5.303 | 5.351 | 5.200 | 5.332 | 1,176,862 | +0.15(+2.92%) |
Jan 24, 2024 | 5.449 | 5.449 | 5.166 | 5.181 | 1,139,735 | -0.11(-2.12%) |
Jan 23, 2024 | 5.420 | 5.459 | 5.249 | 5.293 | 1,233,533 | -0.01(-0.18%) |
Jan 22, 2024 | 5.371 | 5.429 | 5.156 | 5.303 | 2,091,978 | -0.01(-0.18%) |
Jan 19, 2024 | 5.254 | 5.322 | 5.126 | 5.312 | 1,747,924 | +0.08(+1.49%) |
Jan 18, 2024 | 5.390 | 5.444 | 5.225 | 5.234 | 1,194,946 | -0.06(-1.11%) |
Jan 17, 2024 | 5.517 | 5.556 | 5.254 | 5.293 | 1,209,771 | -0.35(-6.22%) |
Jan 16, 2024 | 5.556 | 5.683 | 5.522 | 5.644 | 1,268,449 | +0.08(+1.40%) |
Jan 12, 2024 | 5.576 | 5.663 | 5.537 | 5.566 | 1,047,881 | +0.12(+2.15%) |
Jan 11, 2024 | 5.566 | 5.580 | 5.278 | 5.449 | 1,632,336 | -0.13(-2.27%) |
Jan 10, 2024 | 5.566 | 5.668 | 5.527 | 5.576 | 903,749 | +0.01(+0.18%) |
Jan 09, 2024 | 5.683 | 5.741 | 5.546 | 5.566 | 1,010,450 | -0.20(-3.55%) |
Jan 08, 2024 | 5.673 | 5.819 | 5.595 | 5.771 | 1,012,032 | +0.08(+1.37%) |
Jan 05, 2024 | 5.722 | 5.839 | 5.654 | 5.693 | 2,133,213 | -0.11(-1.85%) |
Jan 04, 2024 | 5.644 | 5.844 | 5.527 | 5.800 | 1,939,995 | +0.22(+4.02%) |
Jan 03, 2024 | 5.624 | 5.732 | 5.556 | 5.576 | 2,699,592 | -0.16(-2.72%) |
Jan 02, 2024 | 5.624 | 5.800 | 5.595 | 5.732 | 1,119,534 | +0.10(+1.73%) |
Dec 29, 2023 | 5.741 | 5.751 | 5.634 | 5.634 | 915,298 | -0.12(-2.03%) |
Dec 28, 2023 | 5.663 | 5.800 | 5.608 | 5.751 | 1,279,490 | +0.08(+1.37%) |
Dec 27, 2023 | 5.449 | 5.717 | 5.439 | 5.673 | 1,656,226 | +0.25(+4.68%) |
Dec 26, 2023 | 5.312 | 5.439 | 5.303 | 5.420 | 1,395,314 | +0.17(+3.15%) |
Dec 22, 2023 | 5.351 | 5.371 | 5.230 | 5.254 | 981,355 | -0.07(-1.28%) |
Dec 21, 2023 | 5.283 | 5.332 | 5.225 | 5.322 | 1,272,967 | +0.11(+2.06%) |
Dec 20, 2023 | 5.439 | 5.493 | 5.210 | 5.215 | 2,334,026 | -0.26(-4.80%) |
Dec 19, 2023 | 5.410 | 5.556 | 5.410 | 5.478 | 1,761,238 | +0.12(+2.18%) |
Dec 18, 2023 | 5.507 | 5.507 | 5.342 | 5.361 | 1,819,177 | -0.05(-0.90%) |
Dec 15, 2023 | 5.634 | 5.634 | 5.381 | 5.410 | 7,318,629 | -0.18(-3.14%) |
Dec 14, 2023 | 5.517 | 5.834 | 5.502 | 5.585 | 2,986,355 | +0.13(+2.32%) |
Dec 13, 2023 | 5.126 | 5.468 | 5.041 | 5.459 | 5,019,357 | +0.30(+5.89%) |
Dec 12, 2023 | 5.212 | 5.259 | 5.060 | 5.155 | 1,683,357 | -0.07(-1.27%) |
Dec 11, 2023 | 5.193 | 5.269 | 5.107 | 5.221 | 1,485,312 | +0.01(+0.18%) |
Dec 08, 2023 | 5.316 | 5.359 | 5.155 | 5.212 | 1,527,439 | -0.12(-2.31%) |
Dec 07, 2023 | 5.354 | 5.440 | 5.250 | 5.335 | 2,230,807 | -0.02(-0.35%) |
Dec 06, 2023 | 5.487 | 5.610 | 5.326 | 5.354 | 1,644,934 | -0.09(-1.74%) |
Dec 05, 2023 | 5.601 | 5.677 | 5.411 | 5.449 | 2,439,376 | -0.19(-3.37%) |
Dec 04, 2023 | 5.506 | 5.648 | 5.452 | 5.639 | 1,464,156 | +0.09(+1.71%) |
Dec 01, 2023 | 5.250 | 5.554 | 5.202 | 5.544 | 1,910,879 | +0.29(+5.61%) |
Nov 30, 2023 | 5.288 | 5.368 | 5.202 | 5.250 | 1,616,992 | -0.03(-0.54%) |
Nov 29, 2023 | 5.259 | 5.335 | 5.202 | 5.278 | 1,373,621 | +0.11(+2.21%) |
Nov 28, 2023 | 5.183 | 5.193 | 5.031 | 5.164 | 1,086,548 | -0.05(-0.91%) |
Nov 27, 2023 | 5.136 | 5.264 | 5.031 | 5.212 | 2,742,844 | +0.05(+0.92%) |
Nov 24, 2023 | 5.098 | 5.254 | 5.062 | 5.164 | 849,802 | +0.04(+0.74%) |
Nov 22, 2023 | 5.174 | 5.236 | 5.050 | 5.126 | 797,428 | -0.02(-0.37%) |
Nov 21, 2023 | 5.155 | 5.240 | 5.065 | 5.145 | 1,605,110 | -0.04(-0.73%) |
Nov 20, 2023 | 5.107 | 5.183 | 4.998 | 5.183 | 1,061,834 | +0.06(+1.11%) |
Nov 17, 2023 | 4.984 | 5.145 | 4.898 | 5.126 | 1,514,681 | +0.24(+4.85%) |
Nov 16, 2023 | 5.031 | 5.060 | 4.851 | 4.889 | 1,184,405 | -0.17(-3.38%) |
Nov 15, 2023 | 4.993 | 5.155 | 4.974 | 5.060 | 1,649,659 | +0.05(+0.95%) |
Nov 14, 2023 | 4.718 | 5.050 | 4.699 | 5.012 | 2,920,973 | +0.69(+16.04%) |
Nov 13, 2023 | 4.405 | 4.500 | 4.300 | 4.319 | 977,780 | -0.18(-4.01%) |
Nov 10, 2023 | 4.585 | 4.614 | 4.395 | 4.500 | 1,284,597 | -0.04(-0.84%) |
Nov 09, 2023 | 4.614 | 4.614 | 4.467 | 4.538 | 1,296,794 | -0.01(-0.21%) |
Nov 08, 2023 | 4.576 | 4.576 | 4.443 | 4.547 | 1,340,616 | -0.02(-0.42%) |
Nov 07, 2023 | 4.936 | 5.011 | 4.490 | 4.566 | 4,416,983 | -0.37(-7.50%) |
Nov 06, 2023 | 4.927 | 5.003 | 4.861 | 4.936 | 1,901,816 | +0.00(+0.00%) |
Nov 03, 2023 | 4.747 | 5.088 | 4.737 | 4.936 | 2,772,326 | +0.26(+5.48%) |
Nov 02, 2023 | 4.414 | 4.728 | 4.367 | 4.680 | 3,977,587 | +0.40(+9.31%) |