Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.840 | 4.840 | 4.600 | 4.600 | 39,015 | -0.23(-4.76%) |
Jan 30, 2024 | 4.790 | 4.870 | 4.740 | 4.830 | 14,330 | +0.04(+0.84%) |
Jan 29, 2024 | 4.760 | 4.900 | 4.710 | 4.790 | 24,496 | -0.07(-1.44%) |
Jan 26, 2024 | 4.830 | 4.960 | 4.770 | 4.860 | 24,513 | +0.06(+1.25%) |
Jan 25, 2024 | 5.050 | 5.120 | 4.740 | 4.800 | 101,245 | -0.20(-4.00%) |
Jan 24, 2024 | 5.140 | 5.180 | 4.960 | 5.000 | 39,684 | -0.08(-1.57%) |
Jan 23, 2024 | 5.000 | 5.150 | 4.850 | 5.080 | 76,379 | +0.19(+3.89%) |
Jan 22, 2024 | 5.000 | 5.060 | 4.890 | 4.890 | 126,455 | -0.11(-2.20%) |
Jan 19, 2024 | 4.860 | 5.020 | 4.850 | 5.000 | 42,055 | +0.12(+2.46%) |
Jan 18, 2024 | 4.990 | 5.015 | 4.870 | 4.880 | 25,644 | -0.09(-1.81%) |
Jan 17, 2024 | 4.910 | 5.020 | 4.890 | 4.970 | 43,056 | +0.03(+0.61%) |
Jan 16, 2024 | 4.930 | 4.950 | 4.900 | 4.940 | 31,099 | +0.01(+0.20%) |
Jan 12, 2024 | 4.920 | 5.000 | 4.910 | 4.930 | 33,817 | -0.01(-0.20%) |
Jan 11, 2024 | 5.030 | 5.280 | 4.910 | 4.940 | 53,981 | -0.05(-1.00%) |
Jan 10, 2024 | 5.240 | 5.300 | 4.960 | 4.990 | 63,496 | -0.22(-4.22%) |
Jan 09, 2024 | 5.016 | 5.290 | 5.010 | 5.210 | 46,313 | +0.13(+2.56%) |
Jan 08, 2024 | 5.020 | 5.100 | 4.980 | 5.080 | 21,900 | +0.06(+1.20%) |
Jan 05, 2024 | 5.050 | 5.180 | 4.980 | 5.020 | 55,279 | +0.01(+0.20%) |
Jan 04, 2024 | 5.070 | 5.173 | 5.010 | 5.010 | 38,853 | -0.06(-1.18%) |
Jan 03, 2024 | 4.970 | 5.130 | 4.970 | 5.070 | 39,441 | +0.10(+2.01%) |
Jan 02, 2024 | 5.300 | 5.350 | 4.950 | 4.970 | 43,716 | -0.35(-6.58%) |
Dec 29, 2023 | 5.360 | 5.490 | 5.320 | 5.320 | 18,731 | -0.08(-1.48%) |
Dec 28, 2023 | 5.450 | 5.510 | 5.330 | 5.400 | 54,521 | +0.00(+0.00%) |
Dec 27, 2023 | 5.370 | 5.500 | 5.230 | 5.400 | 40,712 | +0.01(+0.19%) |
Dec 26, 2023 | 5.210 | 5.400 | 5.200 | 5.390 | 61,519 | +0.21(+4.05%) |
Dec 22, 2023 | 5.140 | 5.260 | 5.100 | 5.180 | 23,900 | +0.05(+0.97%) |
Dec 21, 2023 | 5.240 | 5.325 | 5.010 | 5.130 | 35,910 | -0.10(-1.91%) |
Dec 20, 2023 | 5.220 | 5.440 | 5.200 | 5.230 | 65,567 | +0.01(+0.19%) |
Dec 19, 2023 | 5.110 | 5.290 | 5.080 | 5.220 | 96,209 | +0.10(+1.95%) |
Dec 18, 2023 | 5.080 | 5.210 | 5.080 | 5.120 | 34,528 | +0.04(+0.79%) |
Dec 15, 2023 | 5.050 | 5.200 | 5.020 | 5.080 | 71,289 | +0.03(+0.59%) |
Dec 14, 2023 | 5.030 | 5.239 | 4.970 | 5.050 | 74,283 | +0.06(+1.20%) |
Dec 13, 2023 | 5.080 | 5.215 | 4.950 | 4.990 | 63,858 | +0.00(+0.00%) |
Dec 12, 2023 | 5.090 | 5.150 | 4.990 | 4.990 | 25,070 | -0.02(-0.40%) |
Dec 11, 2023 | 5.090 | 5.140 | 4.880 | 5.010 | 17,157 | -0.07(-1.28%) |
Dec 08, 2023 | 4.950 | 5.090 | 4.910 | 5.075 | 51,057 | +0.08(+1.50%) |
Dec 07, 2023 | 4.850 | 5.000 | 4.840 | 5.000 | 43,063 | +0.13(+2.67%) |
Dec 06, 2023 | 4.930 | 5.000 | 4.840 | 4.870 | 37,966 | -0.10(-2.01%) |
Dec 05, 2023 | 4.920 | 4.990 | 4.840 | 4.970 | 16,193 | +0.01(+0.20%) |
Dec 04, 2023 | 4.990 | 5.045 | 4.891 | 4.960 | 19,155 | -0.04(-0.80%) |
Dec 01, 2023 | 4.840 | 5.098 | 4.830 | 5.000 | 120,206 | +0.13(+2.67%) |
Nov 30, 2023 | 4.930 | 5.000 | 4.870 | 4.870 | 33,836 | -0.08(-1.62%) |
Nov 29, 2023 | 5.000 | 5.010 | 4.880 | 4.950 | 21,275 | -0.05(-1.00%) |
Nov 28, 2023 | 4.970 | 5.160 | 4.890 | 5.000 | 27,237 | +0.03(+0.60%) |
Nov 27, 2023 | 5.070 | 5.070 | 4.960 | 4.970 | 58,427 | -0.02(-0.40%) |
Nov 24, 2023 | 4.980 | 5.000 | 4.930 | 4.990 | 10,724 | +0.04(+0.81%) |
Nov 22, 2023 | 4.940 | 4.970 | 4.810 | 4.950 | 26,781 | +0.00(+0.00%) |
Nov 21, 2023 | 5.150 | 5.230 | 4.880 | 4.950 | 23,148 | -0.24(-4.62%) |
Nov 20, 2023 | 5.130 | 5.300 | 5.130 | 5.190 | 15,260 | +0.02(+0.39%) |
Nov 17, 2023 | 5.060 | 5.200 | 5.050 | 5.170 | 20,775 | +0.11(+2.17%) |
Nov 16, 2023 | 5.005 | 5.080 | 4.940 | 5.060 | 19,955 | +0.04(+0.80%) |
Nov 15, 2023 | 5.090 | 5.380 | 4.960 | 5.020 | 41,311 | -0.25(-4.74%) |
Nov 14, 2023 | 4.910 | 5.280 | 4.910 | 5.270 | 53,240 | +0.42(+8.66%) |
Nov 13, 2023 | 4.790 | 4.900 | 4.790 | 4.850 | 20,316 | +0.00(+0.00%) |
Nov 10, 2023 | 4.870 | 4.900 | 4.830 | 4.850 | 20,764 | -0.02(-0.41%) |
Nov 09, 2023 | 4.790 | 4.870 | 4.725 | 4.870 | 18,786 | +0.05(+1.04%) |
Nov 08, 2023 | 4.860 | 4.890 | 4.770 | 4.820 | 84,579 | -0.09(-1.83%) |
Nov 07, 2023 | 4.990 | 5.080 | 4.870 | 4.910 | 22,468 | -0.03(-0.61%) |
Nov 06, 2023 | 4.860 | 5.035 | 4.860 | 4.940 | 20,653 | +0.03(+0.61%) |
Nov 03, 2023 | 4.910 | 5.030 | 4.900 | 4.910 | 29,657 | +0.12(+2.51%) |
Nov 02, 2023 | 4.650 | 4.950 | 4.650 | 4.790 | 34,934 | +0.09(+1.91%) |