Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.886 | 4.905 | 4.681 | 4.681 | 2,957,958 | -0.19(-3.81%) |
Jan 30, 2024 | 4.983 | 5.003 | 4.847 | 4.866 | 1,805,441 | -0.15(-2.92%) |
Jan 29, 2024 | 4.915 | 5.013 | 4.905 | 5.013 | 1,751,912 | +0.11(+2.19%) |
Jan 26, 2024 | 4.886 | 4.940 | 4.876 | 4.905 | 1,505,665 | +0.06(+1.21%) |
Jan 25, 2024 | 4.866 | 4.915 | 4.788 | 4.847 | 1,512,810 | +0.03(+0.61%) |
Jan 24, 2024 | 4.876 | 4.944 | 4.818 | 4.818 | 1,177,660 | -0.04(-0.80%) |
Jan 23, 2024 | 4.827 | 4.876 | 4.818 | 4.857 | 1,094,923 | +0.05(+1.01%) |
Jan 22, 2024 | 4.847 | 4.915 | 4.788 | 4.808 | 1,460,742 | -0.01(-0.20%) |
Jan 19, 2024 | 4.818 | 4.847 | 4.720 | 4.818 | 1,333,089 | +0.03(+0.61%) |
Jan 18, 2024 | 4.798 | 4.866 | 4.710 | 4.788 | 1,624,524 | +0.00(+0.00%) |
Jan 17, 2024 | 4.759 | 4.866 | 4.722 | 4.788 | 1,584,071 | -0.03(-0.61%) |
Jan 16, 2024 | 4.788 | 4.827 | 4.730 | 4.818 | 1,750,169 | -0.03(-0.60%) |
Jan 12, 2024 | 4.905 | 5.003 | 4.827 | 4.847 | 2,007,468 | +0.01(+0.20%) |
Jan 11, 2024 | 4.866 | 4.883 | 4.759 | 4.837 | 2,083,338 | -0.07(-1.39%) |
Jan 10, 2024 | 4.857 | 4.925 | 4.857 | 4.905 | 1,556,073 | +0.05(+1.00%) |
Jan 09, 2024 | 4.837 | 4.910 | 4.808 | 4.857 | 1,150,926 | -0.05(-0.99%) |
Jan 08, 2024 | 4.749 | 4.925 | 4.749 | 4.905 | 2,520,129 | +0.13(+2.65%) |
Jan 05, 2024 | 4.632 | 4.793 | 4.608 | 4.779 | 1,996,197 | +0.12(+2.51%) |
Jan 04, 2024 | 4.652 | 4.701 | 4.632 | 4.662 | 1,606,998 | +0.01(+0.21%) |
Jan 03, 2024 | 4.788 | 4.808 | 4.642 | 4.652 | 2,644,243 | -0.19(-3.83%) |
Jan 02, 2024 | 4.827 | 4.876 | 4.793 | 4.837 | 2,085,726 | -0.03(-0.60%) |
Dec 29, 2023 | 4.974 | 5.003 | 4.866 | 4.866 | 3,244,830 | -0.15(-2.92%) |
Dec 28, 2023 | 5.003 | 5.052 | 4.935 | 5.013 | 2,603,615 | -0.03(-0.58%) |
Dec 27, 2023 | 5.080 | 5.090 | 5.023 | 5.042 | 1,830,242 | -0.04(-0.75%) |
Dec 26, 2023 | 4.966 | 5.104 | 4.966 | 5.080 | 2,468,051 | +0.12(+2.50%) |
Dec 22, 2023 | 4.985 | 5.032 | 4.946 | 4.956 | 1,866,796 | -0.03(-0.57%) |
Dec 21, 2023 | 4.946 | 4.985 | 4.875 | 4.985 | 3,159,615 | +0.11(+2.15%) |
Dec 20, 2023 | 4.908 | 5.013 | 4.870 | 4.880 | 3,505,541 | -0.05(-0.97%) |
Dec 19, 2023 | 4.755 | 4.946 | 4.755 | 4.927 | 4,106,346 | +0.19(+4.03%) |
Dec 18, 2023 | 4.822 | 4.851 | 4.727 | 4.736 | 2,342,578 | -0.06(-1.20%) |
Dec 15, 2023 | 4.937 | 4.946 | 4.746 | 4.794 | 8,074,051 | -0.15(-3.09%) |
Dec 14, 2023 | 4.946 | 5.023 | 4.870 | 4.946 | 5,710,719 | +0.07(+1.37%) |
Dec 13, 2023 | 4.765 | 4.966 | 4.708 | 4.880 | 8,756,544 | +0.14(+3.02%) |
Dec 12, 2023 | 4.727 | 4.789 | 4.650 | 4.736 | 1,901,324 | +0.01(+0.20%) |
Dec 11, 2023 | 4.841 | 4.851 | 4.727 | 4.727 | 2,477,806 | -0.13(-2.75%) |
Dec 08, 2023 | 4.880 | 4.951 | 4.775 | 4.860 | 6,482,864 | -0.09(-1.74%) |
Dec 07, 2023 | 4.870 | 4.946 | 4.822 | 4.946 | 2,873,444 | +0.10(+1.97%) |
Dec 06, 2023 | 5.013 | 5.026 | 4.851 | 4.851 | 5,108,670 | -0.11(-2.31%) |
Dec 05, 2023 | 5.080 | 5.090 | 4.918 | 4.966 | 4,217,449 | -0.13(-2.62%) |
Dec 04, 2023 | 5.071 | 5.157 | 5.071 | 5.099 | 2,115,272 | -0.02(-0.37%) |
Dec 01, 2023 | 4.994 | 5.166 | 4.927 | 5.118 | 3,137,191 | +0.14(+2.88%) |
Nov 30, 2023 | 5.051 | 5.061 | 4.966 | 4.975 | 1,713,719 | -0.08(-1.51%) |
Nov 29, 2023 | 4.880 | 5.071 | 4.880 | 5.051 | 2,027,804 | +0.20(+4.13%) |
Nov 28, 2023 | 4.822 | 4.865 | 4.746 | 4.851 | 1,009,663 | +0.03(+0.59%) |
Nov 27, 2023 | 4.803 | 4.841 | 4.775 | 4.822 | 1,536,601 | +0.01(+0.20%) |
Nov 24, 2023 | 4.832 | 4.860 | 4.794 | 4.813 | 778,003 | -0.02(-0.40%) |
Nov 22, 2023 | 4.860 | 4.870 | 4.798 | 4.832 | 1,014,044 | +0.02(+0.40%) |
Nov 21, 2023 | 4.803 | 4.841 | 4.794 | 4.813 | 960,623 | -0.02(-0.40%) |
Nov 20, 2023 | 4.784 | 4.846 | 4.751 | 4.832 | 1,148,008 | +0.01(+0.20%) |
Nov 17, 2023 | 4.832 | 4.860 | 4.784 | 4.822 | 1,163,048 | +0.05(+1.00%) |
Nov 16, 2023 | 4.860 | 4.884 | 4.746 | 4.775 | 1,413,665 | -0.11(-2.34%) |
Nov 15, 2023 | 4.765 | 4.889 | 4.765 | 4.889 | 1,546,999 | +0.11(+2.40%) |
Nov 14, 2023 | 4.650 | 4.802 | 4.593 | 4.775 | 2,170,485 | +0.31(+6.84%) |
Nov 13, 2023 | 4.459 | 4.526 | 4.440 | 4.469 | 1,045,764 | -0.04(-0.85%) |
Nov 10, 2023 | 4.450 | 4.526 | 4.450 | 4.507 | 1,378,162 | +0.08(+1.72%) |
Nov 09, 2023 | 4.631 | 4.670 | 4.421 | 4.431 | 1,328,581 | -0.17(-3.73%) |
Nov 08, 2023 | 4.631 | 4.650 | 4.564 | 4.603 | 1,275,468 | -0.05(-1.03%) |
Nov 07, 2023 | 4.660 | 4.698 | 4.603 | 4.650 | 1,434,573 | -0.02(-0.41%) |
Nov 06, 2023 | 4.631 | 4.689 | 4.584 | 4.670 | 2,065,677 | +0.01(+0.20%) |
Nov 03, 2023 | 4.660 | 4.784 | 4.622 | 4.660 | 2,525,181 | +0.07(+1.46%) |
Nov 02, 2023 | 4.249 | 4.603 | 4.249 | 4.593 | 4,711,404 | -0.09(-1.84%) |