Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.917 | 5.184 | 4.892 | 5.045 | 207,594 | +0.13(+2.61%) |
Jan 30, 2024 | 4.739 | 4.917 | 4.729 | 4.917 | 553,472 | +0.14(+2.89%) |
Jan 29, 2024 | 4.739 | 4.828 | 4.641 | 4.779 | 77,833 | -0.02(-0.41%) |
Jan 26, 2024 | 4.799 | 4.838 | 4.759 | 4.799 | 19,162 | -0.03(-0.61%) |
Jan 25, 2024 | 4.739 | 4.828 | 4.739 | 4.828 | 23,528 | +0.08(+1.66%) |
Jan 24, 2024 | 4.739 | 4.828 | 4.739 | 4.749 | 21,228 | +0.07(+1.48%) |
Jan 23, 2024 | 4.650 | 4.739 | 4.650 | 4.680 | 42,615 | +0.03(+0.64%) |
Jan 22, 2024 | 4.710 | 4.729 | 4.650 | 4.650 | 50,154 | -0.06(-1.26%) |
Jan 19, 2024 | 4.690 | 4.759 | 4.690 | 4.710 | 39,695 | +0.01(+0.21%) |
Jan 18, 2024 | 4.729 | 4.759 | 4.680 | 4.700 | 84,283 | -0.03(-0.63%) |
Jan 17, 2024 | 4.710 | 4.779 | 4.690 | 4.729 | 42,236 | -0.04(-0.83%) |
Jan 16, 2024 | 4.848 | 4.838 | 4.754 | 4.769 | 32,320 | -0.03(-0.62%) |
Jan 12, 2024 | 4.720 | 4.847 | 4.720 | 4.799 | 42,034 | +0.08(+1.67%) |
Jan 11, 2024 | 4.710 | 4.779 | 4.710 | 4.720 | 52,644 | +0.02(+0.42%) |
Jan 10, 2024 | 4.917 | 4.976 | 4.660 | 4.700 | 160,487 | -0.21(-4.23%) |
Jan 09, 2024 | 4.878 | 4.966 | 4.878 | 4.907 | 32,226 | +0.03(+0.71%) |
Jan 08, 2024 | 4.848 | 4.976 | 4.798 | 4.873 | 67,817 | +0.02(+0.51%) |
Jan 05, 2024 | 4.957 | 4.989 | 4.848 | 4.848 | 56,238 | -0.08(-1.60%) |
Jan 04, 2024 | 4.996 | 5.011 | 4.907 | 4.927 | 30,467 | -0.10(-1.96%) |
Jan 03, 2024 | 5.055 | 5.096 | 4.957 | 5.026 | 59,836 | -0.04(-0.78%) |
Jan 02, 2024 | 4.996 | 5.114 | 4.996 | 5.065 | 44,580 | +0.05(+0.98%) |
Dec 29, 2023 | 5.016 | 5.035 | 4.966 | 5.016 | 41,169 | +0.07(+1.40%) |
Dec 28, 2023 | 4.976 | 5.095 | 4.910 | 4.947 | 119,737 | -0.01(-0.20%) |
Dec 27, 2023 | 4.976 | 5.114 | 4.947 | 4.956 | 131,974 | +0.01(+0.20%) |
Dec 26, 2023 | 4.966 | 4.976 | 4.933 | 4.947 | 85,681 | -0.03(-0.60%) |
Dec 22, 2023 | 5.035 | 5.134 | 4.868 | 4.976 | 167,599 | -0.09(-1.75%) |
Dec 21, 2023 | 5.124 | 5.129 | 5.045 | 5.065 | 54,825 | -0.04(-0.77%) |
Dec 20, 2023 | 5.124 | 5.193 | 4.996 | 5.105 | 122,597 | +0.01(+0.19%) |
Dec 19, 2023 | 5.006 | 5.203 | 5.006 | 5.095 | 53,061 | +0.06(+1.18%) |
Dec 18, 2023 | 4.848 | 5.045 | 4.830 | 5.035 | 60,773 | +0.17(+3.45%) |
Dec 15, 2023 | 4.937 | 4.937 | 4.799 | 4.868 | 104,782 | -0.05(-1.00%) |
Dec 14, 2023 | 4.986 | 5.075 | 4.868 | 4.917 | 69,903 | -0.01(-0.15%) |
Dec 13, 2023 | 4.924 | 4.992 | 4.895 | 4.924 | 33,825 | -0.02(-0.39%) |
Dec 12, 2023 | 4.973 | 5.084 | 4.905 | 4.944 | 66,015 | -0.03(-0.59%) |
Dec 11, 2023 | 5.129 | 5.129 | 4.924 | 4.973 | 64,606 | -0.02(-0.39%) |
Dec 08, 2023 | 4.983 | 5.100 | 4.983 | 4.993 | 58,248 | -0.03(-0.58%) |
Dec 07, 2023 | 5.139 | 5.149 | 5.022 | 5.022 | 38,382 | -0.12(-2.28%) |
Dec 06, 2023 | 5.158 | 5.227 | 5.105 | 5.139 | 32,740 | -0.03(-0.57%) |
Dec 05, 2023 | 5.217 | 5.266 | 5.139 | 5.168 | 53,012 | -0.10(-1.85%) |
Dec 04, 2023 | 5.217 | 5.266 | 5.119 | 5.266 | 36,466 | +0.05(+0.93%) |
Dec 01, 2023 | 5.227 | 5.246 | 5.154 | 5.217 | 60,744 | +0.02(+0.38%) |
Nov 30, 2023 | 5.080 | 5.207 | 5.080 | 5.197 | 36,032 | +0.08(+1.52%) |
Nov 29, 2023 | 5.119 | 5.168 | 5.075 | 5.119 | 28,761 | +0.06(+1.16%) |
Nov 28, 2023 | 5.256 | 5.256 | 5.051 | 5.061 | 48,375 | -0.15(-2.81%) |
Nov 27, 2023 | 5.227 | 5.295 | 5.132 | 5.207 | 38,183 | -0.02(-0.37%) |
Nov 24, 2023 | 5.227 | 5.383 | 5.217 | 5.227 | 9,217 | -0.01(-0.19%) |
Nov 22, 2023 | 5.227 | 5.314 | 5.100 | 5.236 | 18,201 | +0.05(+0.94%) |
Nov 21, 2023 | 5.285 | 5.373 | 5.168 | 5.188 | 35,421 | -0.08(-1.48%) |
Nov 20, 2023 | 5.422 | 5.509 | 5.266 | 5.266 | 40,299 | -0.19(-3.40%) |
Nov 17, 2023 | 5.256 | 5.461 | 5.256 | 5.451 | 32,427 | +0.17(+3.14%) |
Nov 16, 2023 | 5.314 | 5.363 | 5.217 | 5.285 | 50,207 | -0.03(-0.55%) |
Nov 15, 2023 | 5.363 | 5.470 | 5.314 | 5.314 | 40,184 | -0.10(-1.80%) |
Nov 14, 2023 | 5.441 | 5.529 | 5.371 | 5.412 | 35,436 | -0.02(-0.36%) |
Nov 13, 2023 | 5.490 | 5.548 | 5.308 | 5.431 | 35,020 | +0.12(+2.20%) |
Nov 10, 2023 | 5.363 | 5.490 | 5.227 | 5.314 | 67,895 | -0.28(-5.05%) |
Nov 09, 2023 | 5.422 | 5.607 | 5.363 | 5.597 | 41,786 | +0.16(+2.87%) |
Nov 08, 2023 | 5.470 | 5.500 | 5.412 | 5.441 | 32,849 | -0.03(-0.53%) |
Nov 07, 2023 | 5.587 | 5.636 | 5.470 | 5.470 | 43,245 | -0.17(-2.94%) |
Nov 06, 2023 | 5.607 | 5.705 | 5.539 | 5.636 | 71,506 | +0.03(+0.52%) |
Nov 03, 2023 | 5.675 | 5.685 | 5.475 | 5.607 | 27,309 | -0.05(-0.86%) |
Nov 02, 2023 | 5.558 | 5.656 | 5.465 | 5.656 | 20,247 | +0.03(+0.52%) |