Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.854 | 4.854 | 4.760 | 4.760 | 4,296 | +0.00(+0.00%) |
Jan 30, 2024 | 4.760 | 4.800 | 4.760 | 4.760 | 1,279 | -0.01(-0.21%) |
Jan 29, 2024 | 4.720 | 4.780 | 4.711 | 4.770 | 11,090 | +0.06(+1.29%) |
Jan 26, 2024 | 4.770 | 4.770 | 4.657 | 4.709 | 1,528 | +0.01(+0.31%) |
Jan 25, 2024 | 4.690 | 4.749 | 4.680 | 4.695 | 3,660 | +0.02(+0.32%) |
Jan 24, 2024 | 4.725 | 4.725 | 4.680 | 4.680 | 5,851 | +0.04(+0.86%) |
Jan 23, 2024 | 4.590 | 4.640 | 4.551 | 4.640 | 2,049 | -0.09(-1.90%) |
Jan 22, 2024 | 4.755 | 4.780 | 4.691 | 4.730 | 31,884 | -0.04(-0.84%) |
Jan 19, 2024 | 4.700 | 4.770 | 4.700 | 4.770 | 3,613 | -0.02(-0.42%) |
Jan 18, 2024 | 4.770 | 4.790 | 4.740 | 4.790 | 4,259 | +0.01(+0.31%) |
Jan 17, 2024 | 4.760 | 4.800 | 4.745 | 4.775 | 4,953 | -0.17(-3.54%) |
Jan 16, 2024 | 4.980 | 5.019 | 4.920 | 4.950 | 67,480 | -0.14(-2.79%) |
Jan 12, 2024 | 5.110 | 5.159 | 5.080 | 5.092 | 2,123 | +0.02(+0.43%) |
Jan 11, 2024 | 5.230 | 5.250 | 4.960 | 5.070 | 5,565 | +0.08(+1.60%) |
Jan 10, 2024 | 5.099 | 5.099 | 4.970 | 4.990 | 16,959 | -0.06(-1.19%) |
Jan 09, 2024 | 5.024 | 5.050 | 5.024 | 5.050 | 1,450 | +0.01(+0.20%) |
Jan 08, 2024 | 5.000 | 5.090 | 5.000 | 5.040 | 1,837 | +0.09(+1.82%) |
Jan 05, 2024 | 5.020 | 5.020 | 4.950 | 4.950 | 11,429 | -0.05(-1.00%) |
Jan 04, 2024 | 4.990 | 5.059 | 4.950 | 5.000 | 2,862 | +0.02(+0.40%) |
Jan 03, 2024 | 4.979 | 4.980 | 4.940 | 4.980 | 8,407 | -0.01(-0.20%) |
Jan 02, 2024 | 4.930 | 5.050 | 4.930 | 4.990 | 13,614 | -0.03(-0.60%) |
Dec 29, 2023 | 4.960 | 5.105 | 4.960 | 5.020 | 4,518 | -0.15(-2.89%) |
Dec 28, 2023 | 5.120 | 5.210 | 5.091 | 5.169 | 17,265 | -0.01(-0.11%) |
Dec 27, 2023 | 5.130 | 5.226 | 5.130 | 5.175 | 9,922 | +0.05(+0.98%) |
Dec 26, 2023 | 5.240 | 5.240 | 5.105 | 5.125 | 3,035 | -0.13(-2.51%) |
Dec 22, 2023 | 5.450 | 5.450 | 5.105 | 5.257 | 2,503 | +0.15(+2.87%) |
Dec 21, 2023 | 4.950 | 5.169 | 4.950 | 5.110 | 4,647 | +0.01(+0.20%) |
Dec 20, 2023 | 5.130 | 5.219 | 5.100 | 5.100 | 14,668 | +0.00(+0.00%) |
Dec 19, 2023 | 5.130 | 5.140 | 5.100 | 5.100 | 2,923 | -0.04(-0.78%) |
Dec 18, 2023 | 5.050 | 5.179 | 5.050 | 5.140 | 22,321 | +0.02(+0.39%) |
Dec 15, 2023 | 5.190 | 5.220 | 5.120 | 5.120 | 12,400 | -0.08(-1.55%) |
Dec 14, 2023 | 5.200 | 5.260 | 5.200 | 5.200 | 11,096 | +0.34(+7.00%) |
Dec 13, 2023 | 4.840 | 4.907 | 4.800 | 4.860 | 9,402 | +0.05(+1.04%) |
Dec 12, 2023 | 4.820 | 4.820 | 4.785 | 4.810 | 4,925 | -0.03(-0.62%) |
Dec 11, 2023 | 4.820 | 4.840 | 4.790 | 4.840 | 4,054 | +0.14(+2.98%) |
Dec 08, 2023 | 4.700 | 4.720 | 4.670 | 4.700 | 5,449 | +0.03(+0.64%) |
Dec 07, 2023 | 4.680 | 4.700 | 4.670 | 4.670 | 10,860 | +0.00(+0.00%) |
Dec 06, 2023 | 4.680 | 4.700 | 4.670 | 4.670 | 20,408 | +0.07(+1.52%) |
Dec 05, 2023 | 4.580 | 4.670 | 4.580 | 4.600 | 16,395 | +0.11(+2.45%) |
Dec 04, 2023 | 4.515 | 4.590 | 4.481 | 4.490 | 11,530 | -0.07(-1.54%) |
Dec 01, 2023 | 4.520 | 4.560 | 4.490 | 4.560 | 30,533 | +0.08(+1.79%) |
Nov 30, 2023 | 4.420 | 4.480 | 4.380 | 4.480 | 28,130 | +0.06(+1.36%) |
Nov 29, 2023 | 4.390 | 4.499 | 4.390 | 4.420 | 15,443 | +0.08(+1.75%) |
Nov 28, 2023 | 4.312 | 4.389 | 4.300 | 4.344 | 24,572 | -0.04(-0.82%) |
Nov 27, 2023 | 4.340 | 4.390 | 4.330 | 4.380 | 14,935 | +0.10(+2.34%) |
Nov 24, 2023 | 4.290 | 4.340 | 4.280 | 4.280 | 8,234 | -0.06(-1.38%) |
Nov 22, 2023 | 4.360 | 4.410 | 4.340 | 4.340 | 22,086 | -0.13(-2.91%) |
Nov 21, 2023 | 4.360 | 4.530 | 4.360 | 4.470 | 18,611 | -0.05(-1.11%) |
Nov 20, 2023 | 4.579 | 4.590 | 4.520 | 4.520 | 20,688 | +0.02(+0.56%) |
Nov 17, 2023 | 4.480 | 4.540 | 4.480 | 4.495 | 40,364 | +0.21(+5.02%) |
Nov 16, 2023 | 4.310 | 4.370 | 4.280 | 4.280 | 20,218 | -0.03(-0.70%) |
Nov 15, 2023 | 4.380 | 4.430 | 4.310 | 4.310 | 25,000 | -0.01(-0.23%) |
Nov 14, 2023 | 4.250 | 4.350 | 4.170 | 4.320 | 26,454 | +0.46(+11.92%) |
Nov 13, 2023 | 3.890 | 3.920 | 3.850 | 3.860 | 81,760 | +0.04(+1.05%) |
Nov 10, 2023 | 3.760 | 3.820 | 3.750 | 3.820 | 12,834 | +0.05(+1.35%) |
Nov 09, 2023 | 3.855 | 3.855 | 3.760 | 3.769 | 39,613 | -0.05(-1.34%) |
Nov 08, 2023 | 3.860 | 3.860 | 3.810 | 3.820 | 21,274 | +0.00(+0.00%) |
Nov 07, 2023 | 3.840 | 3.870 | 3.820 | 3.820 | 23,969 | -0.02(-0.52%) |
Nov 06, 2023 | 3.880 | 3.880 | 3.820 | 3.840 | 121,332 | -0.13(-3.27%) |
Nov 03, 2023 | 3.990 | 4.011 | 3.950 | 3.970 | 61,409 | +0.15(+3.93%) |
Nov 02, 2023 | 3.840 | 3.860 | 3.810 | 3.820 | 43,119 | +0.26(+7.30%) |