Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.842 | 4.901 | 4.673 | 4.713 | 1,887,854 | -0.16(-3.26%) |
Jan 30, 2024 | 4.911 | 4.961 | 4.837 | 4.871 | 920,895 | -0.09(-1.80%) |
Jan 29, 2024 | 4.990 | 4.990 | 4.891 | 4.961 | 1,177,726 | -0.04(-0.79%) |
Jan 26, 2024 | 5.020 | 5.075 | 4.961 | 5.000 | 1,753,980 | +0.00(+0.00%) |
Jan 25, 2024 | 4.990 | 5.030 | 4.931 | 5.000 | 1,005,800 | +0.09(+1.82%) |
Jan 24, 2024 | 5.070 | 5.070 | 4.861 | 4.911 | 921,905 | -0.05(-1.00%) |
Jan 23, 2024 | 5.090 | 5.109 | 4.896 | 4.961 | 1,148,543 | -0.06(-1.19%) |
Jan 22, 2024 | 4.980 | 5.050 | 4.921 | 5.020 | 1,335,791 | +0.08(+1.61%) |
Jan 19, 2024 | 4.574 | 4.941 | 4.554 | 4.941 | 2,272,513 | +0.41(+8.97%) |
Jan 18, 2024 | 4.663 | 4.703 | 4.504 | 4.534 | 2,019,052 | -0.12(-2.56%) |
Jan 17, 2024 | 4.713 | 4.742 | 4.534 | 4.653 | 1,262,089 | -0.12(-2.49%) |
Jan 16, 2024 | 4.742 | 4.851 | 4.673 | 4.772 | 1,185,792 | -0.05(-1.03%) |
Jan 12, 2024 | 4.822 | 4.871 | 4.752 | 4.822 | 1,640,678 | +0.07(+1.46%) |
Jan 11, 2024 | 4.822 | 4.822 | 4.678 | 4.752 | 1,286,738 | -0.12(-2.44%) |
Jan 10, 2024 | 4.842 | 4.916 | 4.822 | 4.871 | 1,528,964 | +0.03(+0.61%) |
Jan 09, 2024 | 4.891 | 4.911 | 4.762 | 4.842 | 2,345,468 | -0.15(-2.98%) |
Jan 08, 2024 | 4.971 | 5.065 | 4.961 | 4.990 | 1,387,492 | +0.00(+0.00%) |
Jan 05, 2024 | 4.911 | 5.080 | 4.851 | 4.990 | 1,242,179 | +0.02(+0.40%) |
Jan 04, 2024 | 4.961 | 5.020 | 4.851 | 4.971 | 1,196,472 | +0.00(+0.00%) |
Jan 03, 2024 | 5.099 | 5.099 | 4.896 | 4.971 | 1,869,006 | -0.22(-4.21%) |
Jan 02, 2024 | 5.159 | 5.318 | 5.144 | 5.189 | 1,128,487 | +0.06(+1.16%) |
Dec 29, 2023 | 5.238 | 5.273 | 5.129 | 5.129 | 837,081 | -0.15(-2.82%) |
Dec 28, 2023 | 5.149 | 5.278 | 5.149 | 5.278 | 625,433 | +0.09(+1.82%) |
Dec 27, 2023 | 5.292 | 5.317 | 5.169 | 5.184 | 767,221 | -0.09(-1.68%) |
Dec 26, 2023 | 5.135 | 5.312 | 5.130 | 5.273 | 931,409 | +0.14(+2.69%) |
Dec 22, 2023 | 5.233 | 5.322 | 5.110 | 5.135 | 938,525 | -0.04(-0.76%) |
Dec 21, 2023 | 5.263 | 5.282 | 5.105 | 5.174 | 1,041,544 | -0.02(-0.38%) |
Dec 20, 2023 | 5.273 | 5.450 | 5.194 | 5.194 | 2,369,546 | -0.09(-1.68%) |
Dec 19, 2023 | 5.351 | 5.410 | 5.199 | 5.282 | 3,410,732 | -0.05(-0.92%) |
Dec 18, 2023 | 5.519 | 5.519 | 5.332 | 5.332 | 1,659,050 | -0.17(-3.05%) |
Dec 15, 2023 | 5.617 | 5.677 | 5.341 | 5.499 | 4,529,066 | -0.16(-2.79%) |
Dec 14, 2023 | 5.637 | 5.834 | 5.568 | 5.657 | 6,945,228 | +0.22(+3.99%) |
Dec 13, 2023 | 5.263 | 5.470 | 5.204 | 5.440 | 9,796,696 | +0.18(+3.37%) |
Dec 12, 2023 | 5.263 | 5.292 | 5.139 | 5.263 | 1,041,353 | -0.03(-0.56%) |
Dec 11, 2023 | 5.332 | 5.346 | 5.263 | 5.292 | 853,680 | -0.02(-0.37%) |
Dec 08, 2023 | 5.312 | 5.349 | 5.206 | 5.312 | 1,984,329 | -0.04(-0.74%) |
Dec 07, 2023 | 5.085 | 5.371 | 5.075 | 5.351 | 3,082,695 | +0.27(+5.23%) |
Dec 06, 2023 | 5.075 | 5.273 | 5.026 | 5.085 | 1,492,562 | +0.07(+1.38%) |
Dec 05, 2023 | 5.016 | 5.051 | 4.937 | 5.016 | 1,326,956 | -0.05(-0.97%) |
Dec 04, 2023 | 5.036 | 5.095 | 4.952 | 5.066 | 1,437,713 | +0.05(+0.98%) |
Dec 01, 2023 | 4.622 | 5.026 | 4.583 | 5.016 | 2,083,739 | +0.38(+8.30%) |
Nov 30, 2023 | 4.740 | 4.760 | 4.612 | 4.632 | 2,599,588 | -0.07(-1.47%) |
Nov 29, 2023 | 4.622 | 4.770 | 4.602 | 4.701 | 1,566,608 | +0.17(+3.70%) |
Nov 28, 2023 | 4.297 | 4.553 | 4.253 | 4.533 | 1,414,761 | +0.18(+4.07%) |
Nov 27, 2023 | 4.435 | 4.455 | 4.292 | 4.356 | 715,264 | -0.04(-0.90%) |
Nov 24, 2023 | 4.455 | 4.494 | 4.386 | 4.395 | 446,772 | -0.07(-1.55%) |
Nov 22, 2023 | 4.533 | 4.583 | 4.425 | 4.464 | 810,503 | +0.01(+0.22%) |
Nov 21, 2023 | 4.494 | 4.563 | 4.381 | 4.455 | 617,038 | -0.11(-2.38%) |
Nov 20, 2023 | 4.642 | 4.642 | 4.524 | 4.563 | 963,400 | -0.07(-1.49%) |
Nov 17, 2023 | 4.642 | 4.676 | 4.553 | 4.632 | 759,667 | +0.05(+1.08%) |
Nov 16, 2023 | 4.671 | 4.671 | 4.499 | 4.583 | 934,655 | -0.09(-1.90%) |
Nov 15, 2023 | 4.661 | 4.780 | 4.627 | 4.671 | 1,106,549 | +0.02(+0.42%) |
Nov 14, 2023 | 4.484 | 4.760 | 4.484 | 4.652 | 1,746,099 | +0.44(+10.54%) |
Nov 13, 2023 | 4.100 | 4.267 | 4.001 | 4.208 | 2,371,065 | -0.13(-2.95%) |
Nov 10, 2023 | 4.248 | 4.341 | 4.149 | 4.336 | 1,991,985 | +0.14(+3.29%) |
Nov 09, 2023 | 4.386 | 4.415 | 4.198 | 4.198 | 1,435,894 | -0.14(-3.18%) |
Nov 08, 2023 | 4.445 | 4.464 | 4.321 | 4.336 | 1,151,191 | -0.11(-2.44%) |
Nov 07, 2023 | 4.583 | 4.632 | 4.415 | 4.445 | 929,887 | -0.19(-4.04%) |
Nov 06, 2023 | 4.730 | 4.730 | 4.588 | 4.632 | 872,829 | -0.13(-2.69%) |
Nov 03, 2023 | 4.711 | 4.913 | 4.711 | 4.760 | 1,618,846 | +0.17(+3.65%) |
Nov 02, 2023 | 4.317 | 4.607 | 4.312 | 4.593 | 1,121,643 | +0.39(+9.39%) |