Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.780 | 4.790 | 4.750 | 4.750 | 25,218 | -0.06(-1.29%) |
Jan 30, 2024 | 4.750 | 4.812 | 4.750 | 4.812 | 10,317 | +0.03(+0.67%) |
Jan 29, 2024 | 4.600 | 4.805 | 4.600 | 4.780 | 31,910 | -0.01(-0.21%) |
Jan 26, 2024 | 4.894 | 4.894 | 4.740 | 4.790 | 11,840 | -0.02(-0.50%) |
Jan 25, 2024 | 4.758 | 4.814 | 4.740 | 4.814 | 46,158 | +0.11(+2.43%) |
Jan 24, 2024 | 4.698 | 4.755 | 4.678 | 4.700 | 107,785 | +0.02(+0.43%) |
Jan 23, 2024 | 4.680 | 4.700 | 4.658 | 4.680 | 46,158 | +0.01(+0.32%) |
Jan 22, 2024 | 4.660 | 4.684 | 4.650 | 4.665 | 15,467 | -0.00(-0.11%) |
Jan 19, 2024 | 4.800 | 4.800 | 4.632 | 4.670 | 14,363 | +0.01(+0.21%) |
Jan 18, 2024 | 4.733 | 4.733 | 4.645 | 4.660 | 144,680 | -0.05(-0.97%) |
Jan 17, 2024 | 4.700 | 4.754 | 4.690 | 4.706 | 25,720 | -0.06(-1.18%) |
Jan 16, 2024 | 4.760 | 4.920 | 4.760 | 4.762 | 109,370 | -0.02(-0.33%) |
Jan 12, 2024 | 4.788 | 4.810 | 4.770 | 4.778 | 30,552 | +0.04(+0.80%) |
Jan 11, 2024 | 4.740 | 4.740 | 4.700 | 4.740 | 19,007 | +0.04(+0.81%) |
Jan 10, 2024 | 4.705 | 4.750 | 4.700 | 4.702 | 25,606 | -0.03(-0.55%) |
Jan 09, 2024 | 4.698 | 4.750 | 4.694 | 4.728 | 32,980 | +0.04(+0.85%) |
Jan 08, 2024 | 4.660 | 4.692 | 4.660 | 4.688 | 10,353 | -0.06(-1.31%) |
Jan 05, 2024 | 4.740 | 4.750 | 4.712 | 4.750 | 39,574 | +0.03(+0.64%) |
Jan 04, 2024 | 4.800 | 4.800 | 4.720 | 4.720 | 15,720 | -0.07(-1.43%) |
Jan 03, 2024 | 4.680 | 4.790 | 4.680 | 4.788 | 42,213 | +0.10(+2.12%) |
Jan 02, 2024 | 4.761 | 4.797 | 4.689 | 4.689 | 23,325 | -0.06(-1.24%) |
Dec 29, 2023 | 4.746 | 4.752 | 4.730 | 4.748 | 62,653 | -0.02(-0.46%) |
Dec 28, 2023 | 4.830 | 4.830 | 4.770 | 4.770 | 68,732 | -0.13(-2.66%) |
Dec 27, 2023 | 4.900 | 4.940 | 4.893 | 4.900 | 127,856 | +0.03(+0.62%) |
Dec 26, 2023 | 4.900 | 4.900 | 4.830 | 4.870 | 19,796 | +0.02(+0.41%) |
Dec 22, 2023 | 4.800 | 4.850 | 4.800 | 4.850 | 42,231 | +0.09(+1.80%) |
Dec 21, 2023 | 4.715 | 4.764 | 4.715 | 4.764 | 30,316 | +0.03(+0.73%) |
Dec 20, 2023 | 4.740 | 4.790 | 4.730 | 4.730 | 20,667 | +0.04(+0.79%) |
Dec 19, 2023 | 4.594 | 4.704 | 4.590 | 4.693 | 34,607 | +0.06(+1.36%) |
Dec 18, 2023 | 4.712 | 4.712 | 4.600 | 4.630 | 70,877 | +0.05(+1.09%) |
Dec 15, 2023 | 4.580 | 4.580 | 4.561 | 4.580 | 73,425 | +0.00(+0.00%) |
Dec 14, 2023 | 4.580 | 4.630 | 4.580 | 4.580 | 18,049 | +0.17(+3.97%) |
Dec 13, 2023 | 4.292 | 4.405 | 4.260 | 4.405 | 60,069 | +0.15(+3.64%) |
Dec 12, 2023 | 4.500 | 4.500 | 4.240 | 4.250 | 39,748 | -0.25(-5.56%) |
Dec 11, 2023 | 4.573 | 4.600 | 4.500 | 4.500 | 83,256 | -0.13(-2.80%) |
Dec 08, 2023 | 4.626 | 4.630 | 4.626 | 4.630 | 28,039 | +0.10(+2.21%) |
Dec 07, 2023 | 4.580 | 4.590 | 4.530 | 4.530 | 16,810 | -0.03(-0.66%) |
Dec 06, 2023 | 4.380 | 4.672 | 4.380 | 4.560 | 76,536 | -0.14(-2.98%) |
Dec 05, 2023 | 4.790 | 4.790 | 4.700 | 4.700 | 118,685 | -0.09(-1.88%) |
Dec 04, 2023 | 4.880 | 4.880 | 4.740 | 4.790 | 85,894 | -0.17(-3.43%) |
Dec 01, 2023 | 4.830 | 5.050 | 4.830 | 4.960 | 32,136 | +0.00(+0.00%) |
Nov 30, 2023 | 5.080 | 5.080 | 4.960 | 4.960 | 30,816 | -0.02(-0.42%) |
Nov 29, 2023 | 5.038 | 5.080 | 4.981 | 4.981 | 18,164 | -0.10(-1.94%) |
Nov 28, 2023 | 4.980 | 5.090 | 4.980 | 5.080 | 65,033 | +0.12(+2.45%) |
Nov 27, 2023 | 4.980 | 5.015 | 4.950 | 4.958 | 77,747 | -0.08(-1.59%) |
Nov 24, 2023 | 5.030 | 5.050 | 5.020 | 5.038 | 14,350 | +0.08(+1.68%) |
Nov 22, 2023 | 4.880 | 4.980 | 4.880 | 4.955 | 5,443 | -0.03(-0.67%) |
Nov 21, 2023 | 5.000 | 5.013 | 4.974 | 4.989 | 16,442 | -0.05(-1.02%) |
Nov 20, 2023 | 5.064 | 5.100 | 5.020 | 5.040 | 17,663 | +0.00(+0.10%) |
Nov 17, 2023 | 4.950 | 5.060 | 4.950 | 5.035 | 52,309 | +0.16(+3.30%) |
Nov 16, 2023 | 4.890 | 4.894 | 4.800 | 4.874 | 139,928 | -0.16(-3.10%) |
Nov 15, 2023 | 5.120 | 5.130 | 5.030 | 5.030 | 40,017 | -0.09(-1.72%) |
Nov 14, 2023 | 5.140 | 5.150 | 5.080 | 5.118 | 20,261 | +0.05(+0.91%) |
Nov 13, 2023 | 5.122 | 5.122 | 5.072 | 5.072 | 193,020 | +0.03(+0.52%) |
Nov 10, 2023 | 4.990 | 5.062 | 4.960 | 5.046 | 14,944 | +0.11(+2.18%) |
Nov 09, 2023 | 4.970 | 5.050 | 4.938 | 4.938 | 26,183 | +0.04(+0.78%) |
Nov 08, 2023 | 5.050 | 5.050 | 4.860 | 4.900 | 96,159 | -0.18(-3.58%) |
Nov 07, 2023 | 5.280 | 5.320 | 5.044 | 5.082 | 44,318 | -0.27(-5.01%) |
Nov 06, 2023 | 5.430 | 5.430 | 5.330 | 5.350 | 35,617 | -0.08(-1.44%) |
Nov 03, 2023 | 5.478 | 5.478 | 5.398 | 5.428 | 7,542 | -0.06(-1.17%) |
Nov 02, 2023 | 5.410 | 5.492 | 5.350 | 5.492 | 27,282 | +0.14(+2.65%) |