Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.143 | 5.205 | 4.990 | 4.990 | 1,149,472 | -0.13(-2.61%) |
Jan 30, 2024 | 5.181 | 5.181 | 5.105 | 5.124 | 731,258 | -0.06(-1.10%) |
Jan 29, 2024 | 5.115 | 5.181 | 5.095 | 5.181 | 764,202 | +0.10(+2.07%) |
Jan 26, 2024 | 5.095 | 5.133 | 5.048 | 5.076 | 675,700 | +0.02(+0.38%) |
Jan 25, 2024 | 5.067 | 5.134 | 5.038 | 5.057 | 860,147 | +0.03(+0.57%) |
Jan 24, 2024 | 5.172 | 5.183 | 5.029 | 5.029 | 904,302 | -0.07(-1.31%) |
Jan 23, 2024 | 5.143 | 5.181 | 5.067 | 5.095 | 805,633 | -0.02(-0.37%) |
Jan 22, 2024 | 5.029 | 5.110 | 5.010 | 5.115 | 1,085,668 | +0.13(+2.68%) |
Jan 19, 2024 | 4.952 | 4.981 | 4.899 | 4.981 | 876,390 | +0.06(+1.16%) |
Jan 18, 2024 | 4.990 | 5.038 | 4.924 | 4.924 | 652,893 | -0.05(-0.96%) |
Jan 17, 2024 | 5.066 | 5.066 | 4.924 | 4.971 | 812,505 | -0.09(-1.86%) |
Jan 16, 2024 | 5.094 | 5.118 | 5.047 | 5.066 | 984,299 | -0.09(-1.83%) |
Jan 12, 2024 | 5.217 | 5.245 | 5.103 | 5.160 | 726,917 | -0.03(-0.55%) |
Jan 11, 2024 | 5.217 | 5.217 | 5.094 | 5.188 | 883,696 | -0.02(-0.36%) |
Jan 10, 2024 | 5.113 | 5.240 | 5.113 | 5.207 | 1,296,056 | +0.09(+1.85%) |
Jan 09, 2024 | 5.160 | 5.160 | 5.056 | 5.113 | 929,972 | -0.05(-0.91%) |
Jan 08, 2024 | 5.094 | 5.160 | 5.019 | 5.160 | 841,627 | +0.08(+1.67%) |
Jan 05, 2024 | 5.094 | 5.103 | 5.000 | 5.075 | 1,080,463 | +0.02(+0.37%) |
Jan 04, 2024 | 5.009 | 5.056 | 4.957 | 5.056 | 1,244,025 | +0.07(+1.32%) |
Jan 03, 2024 | 5.160 | 5.160 | 4.990 | 4.990 | 1,423,822 | -0.17(-3.29%) |
Jan 02, 2024 | 5.103 | 5.198 | 5.075 | 5.160 | 810,843 | +0.04(+0.74%) |
Dec 29, 2023 | 5.122 | 5.179 | 5.103 | 5.122 | 1,254,574 | +0.02(+0.37%) |
Dec 28, 2023 | 5.047 | 5.113 | 5.037 | 5.103 | 1,145,204 | +0.03(+0.56%) |
Dec 27, 2023 | 5.028 | 5.112 | 5.014 | 5.075 | 890,649 | +0.05(+0.94%) |
Dec 26, 2023 | 5.047 | 5.056 | 4.995 | 5.028 | 701,490 | -0.02(-0.37%) |
Dec 22, 2023 | 5.000 | 5.047 | 4.953 | 5.047 | 970,932 | +0.08(+1.52%) |
Dec 21, 2023 | 4.990 | 5.028 | 4.896 | 4.971 | 830,357 | +0.04(+0.76%) |
Dec 20, 2023 | 5.000 | 5.037 | 4.924 | 4.934 | 1,109,490 | -0.07(-1.32%) |
Dec 19, 2023 | 4.981 | 5.019 | 4.953 | 5.000 | 1,099,889 | +0.06(+1.15%) |
Dec 18, 2023 | 4.943 | 4.962 | 4.898 | 4.943 | 1,075,203 | +0.00(+0.00%) |
Dec 15, 2023 | 4.999 | 5.008 | 4.934 | 4.943 | 1,153,378 | -0.01(-0.19%) |
Dec 14, 2023 | 4.831 | 4.990 | 4.803 | 4.952 | 1,134,075 | +0.25(+5.36%) |
Dec 13, 2023 | 4.514 | 4.719 | 4.509 | 4.701 | 1,607,754 | +0.19(+4.13%) |
Dec 12, 2023 | 4.505 | 4.533 | 4.463 | 4.514 | 917,424 | +0.00(+0.00%) |
Dec 11, 2023 | 4.477 | 4.514 | 4.458 | 4.514 | 950,684 | +0.05(+1.04%) |
Dec 08, 2023 | 4.439 | 4.467 | 4.430 | 4.467 | 719,614 | +0.01(+0.21%) |
Dec 07, 2023 | 4.486 | 4.505 | 4.458 | 4.458 | 1,349,734 | -0.04(-0.83%) |
Dec 06, 2023 | 4.439 | 4.551 | 4.439 | 4.495 | 899,909 | +0.08(+1.90%) |
Dec 05, 2023 | 4.505 | 4.523 | 4.383 | 4.411 | 1,433,110 | -0.08(-1.87%) |
Dec 04, 2023 | 4.533 | 4.565 | 4.495 | 4.495 | 1,109,104 | -0.07(-1.43%) |
Dec 01, 2023 | 4.318 | 4.561 | 4.309 | 4.561 | 1,606,603 | +0.25(+5.84%) |
Nov 30, 2023 | 4.337 | 4.346 | 4.290 | 4.309 | 1,099,595 | +0.01(+0.22%) |
Nov 29, 2023 | 4.262 | 4.332 | 4.262 | 4.300 | 910,439 | +0.06(+1.32%) |
Nov 28, 2023 | 4.197 | 4.262 | 4.197 | 4.244 | 1,008,048 | +0.05(+1.11%) |
Nov 27, 2023 | 4.234 | 4.244 | 4.188 | 4.197 | 914,728 | -0.03(-0.66%) |
Nov 24, 2023 | 4.225 | 4.244 | 4.197 | 4.225 | 351,327 | +0.02(+0.44%) |
Nov 22, 2023 | 4.197 | 4.244 | 4.188 | 4.206 | 1,041,913 | +0.04(+0.89%) |
Nov 21, 2023 | 4.178 | 4.197 | 4.146 | 4.169 | 758,892 | -0.03(-0.67%) |
Nov 20, 2023 | 4.178 | 4.216 | 4.136 | 4.197 | 1,164,048 | +0.02(+0.45%) |
Nov 17, 2023 | 4.225 | 4.300 | 4.178 | 4.178 | 614,997 | -0.04(-0.89%) |
Nov 16, 2023 | 4.243 | 4.275 | 4.179 | 4.216 | 890,773 | +0.00(+0.00%) |
Nov 15, 2023 | 4.160 | 4.262 | 4.160 | 4.216 | 886,097 | +0.07(+1.78%) |
Nov 14, 2023 | 4.022 | 4.197 | 4.004 | 4.142 | 1,165,399 | +0.26(+6.63%) |
Nov 13, 2023 | 3.930 | 3.930 | 3.866 | 3.884 | 499,165 | -0.06(-1.40%) |
Nov 10, 2023 | 3.921 | 3.939 | 3.884 | 3.939 | 988,099 | +0.06(+1.66%) |
Nov 09, 2023 | 3.976 | 3.976 | 3.875 | 3.875 | 522,703 | -0.09(-2.32%) |
Nov 08, 2023 | 3.986 | 4.013 | 3.958 | 3.967 | 681,068 | -0.03(-0.69%) |
Nov 07, 2023 | 4.032 | 4.064 | 3.967 | 3.995 | 607,293 | -0.06(-1.36%) |
Nov 06, 2023 | 4.188 | 4.206 | 4.022 | 4.050 | 614,313 | -0.12(-2.87%) |
Nov 03, 2023 | 4.096 | 4.262 | 4.096 | 4.170 | 879,210 | +0.13(+3.19%) |
Nov 02, 2023 | 3.893 | 4.087 | 3.884 | 4.041 | 1,116,221 | +0.21(+5.53%) |