Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.000 | 5.170 | 5.000 | 5.140 | 159,286 | -0.01(-0.11%) |
Jan 30, 2024 | 5.100 | 5.210 | 5.100 | 5.146 | 164,338 | -0.06(-1.23%) |
Jan 29, 2024 | 5.100 | 5.230 | 5.100 | 5.210 | 249,071 | +0.08(+1.56%) |
Jan 26, 2024 | 5.100 | 5.140 | 5.100 | 5.130 | 272,041 | +0.06(+1.18%) |
Jan 25, 2024 | 5.120 | 5.120 | 5.060 | 5.070 | 622,137 | -0.01(-0.20%) |
Jan 24, 2024 | 5.010 | 5.110 | 5.010 | 5.080 | 458,817 | +0.10(+2.01%) |
Jan 23, 2024 | 4.940 | 4.980 | 4.930 | 4.980 | 444,867 | +0.09(+1.84%) |
Jan 22, 2024 | 4.870 | 4.890 | 4.850 | 4.890 | 553,830 | -0.10(-2.00%) |
Jan 19, 2024 | 4.910 | 4.990 | 4.890 | 4.990 | 265,853 | +0.01(+0.20%) |
Jan 18, 2024 | 4.980 | 4.980 | 4.940 | 4.980 | 560,357 | +0.07(+1.43%) |
Jan 17, 2024 | 4.930 | 4.930 | 4.870 | 4.910 | 335,073 | -0.16(-3.16%) |
Jan 16, 2024 | 5.170 | 5.170 | 5.050 | 5.070 | 408,950 | -0.11(-2.22%) |
Jan 12, 2024 | 5.220 | 5.220 | 5.170 | 5.185 | 177,745 | -0.02(-0.29%) |
Jan 11, 2024 | 5.165 | 5.200 | 5.163 | 5.200 | 911,522 | +0.02(+0.39%) |
Jan 10, 2024 | 5.170 | 5.180 | 5.150 | 5.180 | 102,176 | -0.01(-0.19%) |
Jan 09, 2024 | 5.210 | 5.210 | 5.170 | 5.190 | 443,075 | -0.02(-0.38%) |
Jan 08, 2024 | 5.180 | 5.210 | 5.160 | 5.210 | 621,153 | +0.01(+0.19%) |
Jan 05, 2024 | 5.189 | 5.210 | 5.180 | 5.200 | 105,327 | +0.00(+0.00%) |
Jan 04, 2024 | 5.220 | 5.220 | 5.190 | 5.200 | 304,217 | -0.07(-1.33%) |
Jan 03, 2024 | 5.240 | 5.270 | 5.220 | 5.270 | 477,802 | +0.08(+1.54%) |
Jan 02, 2024 | 5.280 | 5.280 | 5.180 | 5.190 | 485,790 | -0.14(-2.63%) |
Dec 29, 2023 | 5.400 | 5.400 | 5.250 | 5.330 | 149,288 | +0.01(+0.19%) |
Dec 28, 2023 | 5.160 | 5.350 | 5.160 | 5.320 | 213,634 | +0.04(+0.76%) |
Dec 27, 2023 | 5.200 | 5.280 | 5.200 | 5.280 | 399,448 | +0.04(+0.76%) |
Dec 26, 2023 | 5.410 | 5.410 | 5.060 | 5.240 | 229,198 | +0.04(+0.67%) |
Dec 22, 2023 | 5.120 | 5.230 | 5.120 | 5.205 | 207,758 | +0.04(+0.68%) |
Dec 21, 2023 | 5.140 | 5.190 | 5.140 | 5.170 | 914,147 | +0.07(+1.37%) |
Dec 20, 2023 | 5.300 | 5.300 | 5.090 | 5.100 | 198,334 | -0.17(-3.23%) |
Dec 19, 2023 | 5.050 | 5.270 | 5.050 | 5.270 | 353,393 | +0.04(+0.76%) |
Dec 18, 2023 | 5.080 | 5.250 | 5.080 | 5.230 | 583,980 | +0.01(+0.19%) |
Dec 15, 2023 | 5.230 | 5.260 | 5.200 | 5.220 | 217,836 | +0.07(+1.36%) |
Dec 14, 2023 | 5.100 | 5.150 | 5.050 | 5.150 | 408,170 | +0.10(+1.98%) |
Dec 13, 2023 | 4.850 | 5.050 | 4.850 | 5.050 | 285,338 | +0.05(+1.00%) |
Dec 12, 2023 | 4.870 | 5.030 | 4.870 | 5.000 | 510,337 | -0.03(-0.60%) |
Dec 11, 2023 | 4.870 | 5.040 | 4.870 | 5.030 | 1,271,774 | -0.03(-0.59%) |
Dec 08, 2023 | 5.030 | 5.180 | 5.030 | 5.060 | 385,346 | +0.00(+0.00%) |
Dec 07, 2023 | 5.055 | 5.080 | 5.050 | 5.060 | 784,894 | -0.02(-0.39%) |
Dec 06, 2023 | 4.950 | 5.110 | 4.950 | 5.080 | 674,154 | +0.05(+0.99%) |
Dec 05, 2023 | 5.000 | 5.030 | 5.000 | 5.030 | 339,696 | +0.03(+0.60%) |
Dec 04, 2023 | 5.012 | 5.040 | 4.885 | 5.000 | 502,700 | -0.04(-0.79%) |
Dec 01, 2023 | 5.000 | 5.040 | 4.970 | 5.040 | 426,628 | +0.08(+1.61%) |
Nov 30, 2023 | 5.110 | 5.110 | 4.920 | 4.960 | 406,561 | +0.02(+0.40%) |
Nov 29, 2023 | 4.940 | 5.010 | 4.940 | 4.940 | 369,258 | -0.11(-2.18%) |
Nov 28, 2023 | 4.940 | 5.080 | 4.940 | 5.050 | 181,946 | -0.06(-1.17%) |
Nov 27, 2023 | 4.950 | 5.120 | 4.950 | 5.110 | 270,117 | -0.03(-0.67%) |
Nov 24, 2023 | 5.090 | 5.280 | 5.090 | 5.144 | 152,772 | +0.00(+0.09%) |
Nov 22, 2023 | 5.030 | 5.180 | 5.030 | 5.140 | 135,222 | +0.02(+0.32%) |
Nov 21, 2023 | 5.150 | 5.160 | 5.120 | 5.124 | 215,456 | -0.06(-1.08%) |
Nov 20, 2023 | 5.120 | 5.190 | 5.120 | 5.180 | 332,274 | +0.06(+1.17%) |
Nov 17, 2023 | 4.960 | 5.150 | 4.960 | 5.120 | 223,618 | +0.05(+0.99%) |
Nov 16, 2023 | 4.960 | 5.110 | 4.960 | 5.070 | 168,141 | -0.11(-2.12%) |
Nov 15, 2023 | 5.040 | 5.210 | 5.040 | 5.180 | 373,412 | +0.07(+1.37%) |
Nov 14, 2023 | 5.064 | 5.110 | 5.050 | 5.110 | 343,810 | +0.11(+2.20%) |
Nov 13, 2023 | 5.000 | 5.010 | 4.950 | 5.000 | 563,625 | +0.06(+1.26%) |
Nov 10, 2023 | 4.930 | 4.940 | 4.910 | 4.938 | 390,694 | -0.00(-0.04%) |
Nov 09, 2023 | 4.950 | 5.000 | 4.940 | 4.940 | 267,494 | -0.03(-0.60%) |
Nov 08, 2023 | 4.990 | 4.997 | 4.970 | 4.970 | 184,146 | -0.03(-0.60%) |
Nov 07, 2023 | 5.000 | 5.030 | 4.980 | 5.000 | 391,044 | -0.15(-2.91%) |
Nov 06, 2023 | 5.210 | 5.350 | 5.050 | 5.150 | 199,441 | -0.04(-0.77%) |
Nov 03, 2023 | 5.300 | 5.300 | 5.180 | 5.190 | 313,931 | +0.07(+1.37%) |
Nov 02, 2023 | 4.990 | 5.150 | 4.990 | 5.120 | 225,300 | +0.09(+1.79%) |