Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.613 | 4.712 | 4.533 | 4.543 | 2,727,316 | -0.08(-1.72%) |
Jan 30, 2024 | 4.692 | 4.712 | 4.613 | 4.623 | 1,514,611 | -0.07(-1.49%) |
Jan 29, 2024 | 4.673 | 4.722 | 4.608 | 4.692 | 1,541,545 | +0.04(+0.86%) |
Jan 26, 2024 | 4.702 | 4.742 | 4.638 | 4.653 | 1,671,403 | -0.05(-1.06%) |
Jan 25, 2024 | 4.702 | 4.712 | 4.643 | 4.702 | 1,436,083 | +0.05(+1.07%) |
Jan 24, 2024 | 4.922 | 4.932 | 4.643 | 4.653 | 2,099,145 | -0.19(-3.91%) |
Jan 23, 2024 | 4.812 | 4.872 | 4.712 | 4.842 | 2,983,396 | +0.09(+1.89%) |
Jan 22, 2024 | 4.692 | 4.802 | 4.648 | 4.752 | 1,206,014 | +0.01(+0.21%) |
Jan 19, 2024 | 4.722 | 4.742 | 4.603 | 4.742 | 2,377,838 | +0.08(+1.71%) |
Jan 18, 2024 | 4.742 | 4.742 | 4.663 | 4.663 | 1,362,632 | -0.04(-0.85%) |
Jan 17, 2024 | 4.702 | 4.727 | 4.623 | 4.702 | 2,180,062 | -0.06(-1.26%) |
Jan 16, 2024 | 4.882 | 4.902 | 4.732 | 4.762 | 2,001,521 | -0.18(-3.63%) |
Jan 12, 2024 | 4.912 | 5.091 | 4.902 | 4.941 | 2,552,005 | +0.19(+3.98%) |
Jan 11, 2024 | 4.762 | 4.817 | 4.663 | 4.752 | 1,313,107 | -0.04(-0.83%) |
Jan 10, 2024 | 4.822 | 4.841 | 4.762 | 4.792 | 1,375,056 | -0.02(-0.41%) |
Jan 09, 2024 | 4.861 | 4.881 | 4.782 | 4.812 | 1,460,363 | +0.01(+0.21%) |
Jan 08, 2024 | 4.752 | 4.832 | 4.673 | 4.802 | 1,265,960 | +0.00(+0.00%) |
Jan 05, 2024 | 4.822 | 4.901 | 4.772 | 4.802 | 1,607,219 | -0.02(-0.41%) |
Jan 04, 2024 | 4.792 | 4.832 | 4.742 | 4.822 | 1,517,550 | +0.06(+1.25%) |
Jan 03, 2024 | 4.792 | 4.812 | 4.717 | 4.762 | 1,765,929 | -0.13(-2.64%) |
Jan 02, 2024 | 5.000 | 5.040 | 4.876 | 4.891 | 1,503,140 | -0.10(-1.99%) |
Dec 29, 2023 | 5.020 | 5.040 | 4.921 | 4.990 | 1,788,754 | -0.04(-0.79%) |
Dec 28, 2023 | 5.139 | 5.169 | 5.030 | 5.030 | 1,650,385 | -0.13(-2.50%) |
Dec 27, 2023 | 5.119 | 5.199 | 5.090 | 5.159 | 1,538,553 | +0.05(+0.97%) |
Dec 26, 2023 | 5.070 | 5.139 | 5.060 | 5.109 | 789,884 | +0.05(+0.98%) |
Dec 22, 2023 | 5.070 | 5.199 | 5.060 | 5.060 | 2,299,916 | +0.04(+0.79%) |
Dec 21, 2023 | 4.990 | 5.050 | 4.956 | 5.020 | 1,438,332 | +0.10(+2.02%) |
Dec 20, 2023 | 5.030 | 5.050 | 4.921 | 4.921 | 2,351,696 | -0.11(-2.17%) |
Dec 19, 2023 | 4.871 | 5.050 | 4.851 | 5.030 | 1,803,955 | +0.18(+3.68%) |
Dec 18, 2023 | 4.901 | 4.922 | 4.812 | 4.851 | 1,754,292 | +0.03(+0.62%) |
Dec 15, 2023 | 4.881 | 4.911 | 4.812 | 4.822 | 3,461,747 | -0.07(-1.42%) |
Dec 14, 2023 | 4.881 | 5.039 | 4.852 | 4.891 | 2,669,497 | +0.13(+2.71%) |
Dec 13, 2023 | 4.435 | 4.772 | 4.395 | 4.762 | 2,961,630 | +0.31(+6.90%) |
Dec 12, 2023 | 4.713 | 4.713 | 4.445 | 4.455 | 2,825,657 | -0.25(-5.27%) |
Dec 11, 2023 | 4.703 | 4.722 | 4.643 | 4.703 | 1,849,212 | -0.06(-1.25%) |
Dec 08, 2023 | 4.802 | 4.851 | 4.683 | 4.762 | 1,940,265 | -0.08(-1.64%) |
Dec 07, 2023 | 4.891 | 4.891 | 4.772 | 4.841 | 1,390,178 | -0.03(-0.61%) |
Dec 06, 2023 | 4.891 | 4.951 | 4.844 | 4.871 | 1,706,988 | +0.02(+0.41%) |
Dec 05, 2023 | 4.941 | 4.980 | 4.777 | 4.851 | 2,535,772 | -0.09(-1.81%) |
Dec 04, 2023 | 4.970 | 4.990 | 4.871 | 4.941 | 3,368,379 | -0.10(-1.97%) |
Dec 01, 2023 | 4.951 | 5.040 | 4.906 | 5.040 | 2,272,562 | +0.09(+1.80%) |
Nov 30, 2023 | 4.921 | 4.970 | 4.841 | 4.951 | 2,401,618 | +0.02(+0.40%) |
Nov 29, 2023 | 4.980 | 5.018 | 4.891 | 4.931 | 1,811,436 | -0.07(-1.39%) |
Nov 28, 2023 | 4.871 | 5.010 | 4.822 | 5.000 | 2,325,295 | +0.18(+3.70%) |
Nov 27, 2023 | 4.822 | 4.886 | 4.782 | 4.822 | 1,756,630 | +0.04(+0.83%) |
Nov 24, 2023 | 4.713 | 4.812 | 4.683 | 4.782 | 1,039,477 | +0.08(+1.69%) |
Nov 22, 2023 | 4.673 | 4.722 | 4.643 | 4.703 | 1,495,220 | +0.05(+1.07%) |
Nov 21, 2023 | 4.683 | 4.792 | 4.633 | 4.653 | 3,752,841 | +0.06(+1.30%) |
Nov 20, 2023 | 4.554 | 4.613 | 4.514 | 4.593 | 1,162,020 | +0.02(+0.43%) |
Nov 17, 2023 | 4.613 | 4.664 | 4.554 | 4.574 | 1,365,044 | -0.04(-0.86%) |
Nov 16, 2023 | 4.574 | 4.742 | 4.569 | 4.613 | 2,119,292 | +0.08(+1.75%) |
Nov 15, 2023 | 4.643 | 4.643 | 4.504 | 4.534 | 1,540,172 | -0.11(-2.35%) |
Nov 14, 2023 | 4.574 | 4.663 | 4.554 | 4.643 | 1,879,958 | +0.20(+4.46%) |
Nov 13, 2023 | 4.494 | 4.554 | 4.445 | 4.445 | 1,340,521 | -0.08(-1.75%) |
Nov 10, 2023 | 4.554 | 4.588 | 4.474 | 4.524 | 1,239,054 | -0.08(-1.72%) |
Nov 09, 2023 | 4.524 | 4.722 | 4.464 | 4.603 | 1,840,645 | +0.08(+1.75%) |
Nov 08, 2023 | 4.584 | 4.633 | 4.484 | 4.524 | 2,204,392 | -0.08(-1.72%) |
Nov 07, 2023 | 4.574 | 4.668 | 4.345 | 4.603 | 3,537,158 | -0.16(-3.33%) |
Nov 06, 2023 | 4.812 | 4.856 | 4.752 | 4.762 | 1,599,394 | -0.08(-1.64%) |
Nov 03, 2023 | 4.593 | 4.891 | 4.593 | 4.841 | 2,774,920 | +0.32(+7.02%) |
Nov 02, 2023 | 4.554 | 4.554 | 4.474 | 4.524 | 1,011,174 | +0.02(+0.44%) |