Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.611 | 4.690 | 4.546 | 4.546 | 332,180 | -0.06(-1.21%) |
Jan 30, 2024 | 4.667 | 4.667 | 4.569 | 4.602 | 269,405 | -0.09(-1.98%) |
Jan 29, 2024 | 4.695 | 4.713 | 4.592 | 4.695 | 312,889 | -0.02(-0.40%) |
Jan 26, 2024 | 4.741 | 4.807 | 4.648 | 4.713 | 270,920 | -0.03(-0.59%) |
Jan 25, 2024 | 4.713 | 4.769 | 4.630 | 4.741 | 309,221 | +0.03(+0.59%) |
Jan 24, 2024 | 4.760 | 4.848 | 4.690 | 4.713 | 338,946 | +0.02(+0.40%) |
Jan 23, 2024 | 4.788 | 4.844 | 4.634 | 4.695 | 405,034 | -0.07(-1.37%) |
Jan 22, 2024 | 4.704 | 4.802 | 4.676 | 4.760 | 366,880 | -0.02(-0.39%) |
Jan 19, 2024 | 4.881 | 4.881 | 4.713 | 4.779 | 285,452 | -0.08(-1.72%) |
Jan 18, 2024 | 4.853 | 4.914 | 4.807 | 4.862 | 300,216 | +0.00(+0.00%) |
Jan 17, 2024 | 4.807 | 4.895 | 4.788 | 4.862 | 277,286 | +0.00(+0.00%) |
Jan 16, 2024 | 4.974 | 4.998 | 4.827 | 4.862 | 331,875 | -0.15(-2.97%) |
Jan 12, 2024 | 5.170 | 5.202 | 4.993 | 5.012 | 268,661 | -0.08(-1.65%) |
Jan 11, 2024 | 5.077 | 5.123 | 4.992 | 5.095 | 277,762 | +0.02(+0.37%) |
Jan 10, 2024 | 4.956 | 5.142 | 4.937 | 5.077 | 313,911 | +0.12(+2.44%) |
Jan 09, 2024 | 5.105 | 5.105 | 4.918 | 4.956 | 333,564 | -0.20(-3.80%) |
Jan 08, 2024 | 5.338 | 5.338 | 5.091 | 5.151 | 383,542 | -0.21(-3.99%) |
Jan 05, 2024 | 5.179 | 5.403 | 5.105 | 5.365 | 466,875 | +0.12(+2.31%) |
Jan 04, 2024 | 5.235 | 5.269 | 5.161 | 5.244 | 250,616 | +0.05(+0.90%) |
Jan 03, 2024 | 5.347 | 5.412 | 5.170 | 5.198 | 360,763 | -0.22(-4.12%) |
Jan 02, 2024 | 5.226 | 5.496 | 5.123 | 5.421 | 342,466 | +0.20(+3.93%) |
Dec 29, 2023 | 5.272 | 5.319 | 5.216 | 5.216 | 247,663 | -0.04(-0.71%) |
Dec 28, 2023 | 5.133 | 5.324 | 5.077 | 5.254 | 278,891 | +0.10(+1.99%) |
Dec 27, 2023 | 5.151 | 5.291 | 5.100 | 5.151 | 326,512 | +0.00(+0.00%) |
Dec 26, 2023 | 5.244 | 5.319 | 5.133 | 5.151 | 192,539 | -0.16(-2.98%) |
Dec 22, 2023 | 5.300 | 5.439 | 5.300 | 5.310 | 237,682 | +0.07(+1.24%) |
Dec 21, 2023 | 5.282 | 5.328 | 5.142 | 5.244 | 313,335 | -0.02(-0.35%) |
Dec 20, 2023 | 5.226 | 5.468 | 5.114 | 5.263 | 460,015 | +0.04(+0.71%) |
Dec 19, 2023 | 5.170 | 5.319 | 5.170 | 5.226 | 342,395 | +0.06(+1.08%) |
Dec 18, 2023 | 5.188 | 5.188 | 5.053 | 5.170 | 246,876 | -0.01(-0.18%) |
Dec 15, 2023 | 5.589 | 5.589 | 5.179 | 5.179 | 686,333 | -0.36(-6.55%) |
Dec 14, 2023 | 5.356 | 5.580 | 5.310 | 5.542 | 516,808 | +0.28(+5.31%) |
Dec 13, 2023 | 5.012 | 5.282 | 4.904 | 5.263 | 633,010 | +0.21(+4.24%) |
Dec 12, 2023 | 5.133 | 5.212 | 4.909 | 5.049 | 628,647 | -0.06(-1.09%) |
Dec 11, 2023 | 5.803 | 5.822 | 5.049 | 5.105 | 854,299 | -0.72(-12.32%) |
Dec 08, 2023 | 5.459 | 6.092 | 5.412 | 5.822 | 2,069,449 | +0.34(+6.11%) |
Dec 07, 2023 | 5.216 | 5.487 | 5.179 | 5.487 | 431,989 | +0.25(+4.80%) |
Dec 06, 2023 | 5.263 | 5.319 | 5.207 | 5.235 | 282,114 | +0.01(+0.18%) |
Dec 05, 2023 | 5.338 | 5.384 | 5.221 | 5.226 | 336,614 | -0.16(-2.94%) |
Dec 04, 2023 | 5.188 | 5.412 | 5.180 | 5.384 | 391,268 | +0.16(+3.03%) |
Dec 01, 2023 | 5.077 | 5.244 | 5.039 | 5.226 | 386,106 | +0.17(+3.31%) |
Nov 30, 2023 | 5.030 | 5.170 | 5.021 | 5.058 | 383,414 | +0.08(+1.69%) |
Nov 29, 2023 | 4.900 | 5.114 | 4.900 | 4.974 | 185,112 | +0.08(+1.71%) |
Nov 28, 2023 | 4.918 | 4.974 | 4.858 | 4.890 | 498,040 | -0.07(-1.50%) |
Nov 27, 2023 | 5.216 | 5.282 | 4.918 | 4.965 | 518,799 | -0.29(-5.50%) |
Nov 24, 2023 | 4.974 | 5.324 | 4.974 | 5.254 | 324,002 | +0.28(+5.62%) |
Nov 22, 2023 | 4.881 | 5.012 | 4.844 | 4.974 | 258,243 | +0.16(+3.29%) |
Nov 21, 2023 | 4.825 | 4.890 | 4.797 | 4.816 | 417,780 | +0.00(+0.00%) |
Nov 20, 2023 | 4.797 | 4.900 | 4.783 | 4.816 | 433,140 | -0.04(-0.77%) |
Nov 17, 2023 | 4.779 | 4.886 | 4.760 | 4.853 | 277,625 | +0.09(+1.96%) |
Nov 16, 2023 | 4.779 | 4.788 | 4.690 | 4.760 | 350,007 | +0.00(+0.00%) |
Nov 15, 2023 | 4.611 | 4.816 | 4.611 | 4.760 | 373,198 | +0.16(+3.44%) |
Nov 14, 2023 | 4.685 | 4.732 | 4.578 | 4.602 | 437,557 | +0.05(+1.02%) |
Nov 13, 2023 | 4.546 | 4.663 | 4.527 | 4.555 | 689,837 | -0.04(-0.81%) |
Nov 10, 2023 | 4.564 | 4.667 | 4.434 | 4.592 | 764,262 | +0.01(+0.20%) |
Nov 09, 2023 | 4.602 | 4.658 | 4.481 | 4.583 | 386,926 | +0.09(+2.07%) |
Nov 08, 2023 | 4.266 | 4.685 | 4.229 | 4.490 | 1,006,013 | -0.32(-6.59%) |
Nov 07, 2023 | 4.713 | 4.835 | 4.648 | 4.807 | 475,327 | +0.11(+2.38%) |
Nov 06, 2023 | 4.872 | 4.872 | 4.658 | 4.695 | 407,647 | -0.07(-1.56%) |
Nov 03, 2023 | 4.630 | 4.816 | 4.592 | 4.769 | 348,863 | +0.21(+4.70%) |
Nov 02, 2023 | 4.732 | 4.779 | 4.504 | 4.555 | 360,989 | -0.16(-3.36%) |