Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.093 | 5.232 | 5.014 | 5.063 | 15,192,298 | -0.02(-0.39%) |
Jan 30, 2024 | 5.193 | 5.203 | 5.033 | 5.083 | 15,859,469 | -0.17(-3.22%) |
Jan 29, 2024 | 5.262 | 5.322 | 5.183 | 5.252 | 12,818,748 | -0.06(-1.12%) |
Jan 26, 2024 | 5.322 | 5.392 | 5.272 | 5.312 | 9,542,437 | -0.03(-0.56%) |
Jan 25, 2024 | 5.471 | 5.476 | 5.213 | 5.342 | 11,355,679 | -0.05(-0.92%) |
Jan 24, 2024 | 5.461 | 5.511 | 5.322 | 5.392 | 11,728,600 | -0.02(-0.37%) |
Jan 23, 2024 | 5.312 | 5.411 | 5.272 | 5.411 | 7,530,915 | +0.02(+0.37%) |
Jan 22, 2024 | 5.382 | 5.461 | 5.337 | 5.392 | 10,357,476 | +0.00(+0.00%) |
Jan 19, 2024 | 5.282 | 5.406 | 5.262 | 5.392 | 15,286,869 | +0.06(+1.12%) |
Jan 18, 2024 | 5.173 | 5.342 | 5.163 | 5.332 | 14,846,907 | +0.10(+1.90%) |
Jan 17, 2024 | 5.073 | 5.252 | 5.043 | 5.232 | 18,298,322 | +0.09(+1.74%) |
Jan 16, 2024 | 5.153 | 5.203 | 5.053 | 5.143 | 12,213,206 | -0.04(-0.77%) |
Jan 12, 2024 | 5.252 | 5.282 | 5.163 | 5.183 | 8,487,157 | -0.03(-0.57%) |
Jan 11, 2024 | 5.332 | 5.337 | 5.123 | 5.213 | 8,748,448 | -0.13(-2.42%) |
Jan 10, 2024 | 5.322 | 5.402 | 5.262 | 5.342 | 12,305,873 | -0.03(-0.56%) |
Jan 09, 2024 | 5.402 | 5.431 | 5.322 | 5.372 | 11,163,415 | -0.08(-1.46%) |
Jan 08, 2024 | 5.421 | 5.516 | 5.392 | 5.451 | 13,494,137 | +0.02(+0.37%) |
Jan 05, 2024 | 5.382 | 5.521 | 5.342 | 5.431 | 15,645,289 | +0.03(+0.55%) |
Jan 04, 2024 | 5.372 | 5.441 | 5.262 | 5.402 | 8,928,527 | -0.01(-0.18%) |
Jan 03, 2024 | 5.461 | 5.491 | 5.337 | 5.411 | 14,708,664 | -0.05(-0.91%) |
Jan 02, 2024 | 5.421 | 5.650 | 5.392 | 5.461 | 15,675,633 | +0.02(+0.37%) |
Dec 29, 2023 | 5.491 | 5.491 | 5.392 | 5.441 | 8,587,961 | -0.06(-1.09%) |
Dec 28, 2023 | 5.461 | 5.571 | 5.461 | 5.501 | 7,150,788 | +0.05(+0.91%) |
Dec 27, 2023 | 5.461 | 5.541 | 5.411 | 5.451 | 9,446,920 | -0.02(-0.36%) |
Dec 26, 2023 | 5.421 | 5.496 | 5.393 | 5.471 | 7,287,275 | +0.03(+0.55%) |
Dec 22, 2023 | 5.451 | 5.461 | 5.362 | 5.441 | 8,680,982 | -0.01(-0.18%) |
Dec 21, 2023 | 5.272 | 5.461 | 5.242 | 5.451 | 10,374,270 | +0.25(+4.78%) |
Dec 20, 2023 | 5.402 | 5.595 | 5.183 | 5.203 | 15,905,563 | -0.22(-4.04%) |
Dec 19, 2023 | 5.262 | 5.441 | 5.232 | 5.421 | 13,808,237 | +0.22(+4.21%) |
Dec 18, 2023 | 5.392 | 5.392 | 5.113 | 5.203 | 17,841,358 | -0.17(-3.15%) |
Dec 15, 2023 | 5.680 | 5.750 | 5.262 | 5.372 | 33,042,092 | -0.29(-5.10%) |
Dec 14, 2023 | 5.471 | 5.720 | 5.372 | 5.660 | 21,869,436 | +0.26(+4.79%) |
Dec 13, 2023 | 5.262 | 5.431 | 5.183 | 5.402 | 21,904,302 | +0.13(+2.45%) |
Dec 12, 2023 | 4.974 | 5.272 | 4.646 | 5.272 | 28,650,496 | +0.28(+5.58%) |
Dec 11, 2023 | 4.675 | 5.103 | 4.655 | 4.994 | 22,260,330 | +0.38(+8.19%) |
Dec 08, 2023 | 4.606 | 4.655 | 4.546 | 4.616 | 9,572,445 | -0.07(-1.49%) |
Dec 07, 2023 | 4.526 | 4.685 | 4.457 | 4.685 | 14,040,723 | +0.22(+4.90%) |
Dec 06, 2023 | 4.546 | 4.626 | 4.466 | 4.466 | 10,611,855 | -0.02(-0.44%) |
Dec 05, 2023 | 4.506 | 4.526 | 4.387 | 4.486 | 16,083,197 | -0.05(-1.10%) |
Dec 04, 2023 | 4.825 | 4.835 | 4.506 | 4.536 | 14,618,905 | -0.32(-6.56%) |
Dec 01, 2023 | 4.675 | 4.884 | 4.566 | 4.854 | 11,318,194 | +0.20(+4.27%) |
Nov 30, 2023 | 4.685 | 4.735 | 4.596 | 4.655 | 17,851,788 | -0.02(-0.43%) |
Nov 29, 2023 | 4.835 | 4.835 | 4.576 | 4.675 | 12,084,112 | -0.05(-1.05%) |
Nov 28, 2023 | 4.805 | 4.815 | 4.700 | 4.725 | 8,725,760 | -0.08(-1.66%) |
Nov 27, 2023 | 4.884 | 4.884 | 4.765 | 4.805 | 6,702,413 | -0.10(-2.03%) |
Nov 24, 2023 | 4.874 | 4.914 | 4.825 | 4.904 | 3,760,173 | +0.03(+0.61%) |
Nov 22, 2023 | 4.835 | 4.934 | 4.835 | 4.874 | 10,114,993 | +0.05(+1.03%) |
Nov 21, 2023 | 5.123 | 5.123 | 4.815 | 4.825 | 11,408,153 | -0.29(-5.64%) |
Nov 20, 2023 | 5.083 | 5.153 | 5.019 | 5.113 | 9,040,573 | +0.06(+1.18%) |
Nov 17, 2023 | 5.113 | 5.113 | 4.994 | 5.053 | 8,989,529 | -0.05(-0.97%) |
Nov 16, 2023 | 5.242 | 5.252 | 4.934 | 5.103 | 10,241,633 | -0.06(-1.16%) |
Nov 15, 2023 | 5.461 | 5.591 | 5.123 | 5.163 | 21,017,166 | +0.30(+6.14%) |
Nov 14, 2023 | 4.725 | 4.864 | 4.695 | 4.864 | 10,741,568 | +0.22(+4.71%) |
Nov 13, 2023 | 4.626 | 4.655 | 4.516 | 4.646 | 7,843,971 | +0.04(+0.86%) |
Nov 10, 2023 | 4.675 | 4.715 | 4.546 | 4.606 | 12,960,236 | -0.06(-1.28%) |
Nov 09, 2023 | 4.655 | 5.038 | 4.636 | 4.665 | 10,301,702 | +0.01(+0.21%) |
Nov 08, 2023 | 4.606 | 4.715 | 4.596 | 4.655 | 8,584,646 | -0.03(-0.64%) |
Nov 07, 2023 | 4.626 | 4.785 | 4.586 | 4.685 | 11,104,267 | +0.00(+0.00%) |
Nov 06, 2023 | 4.924 | 5.113 | 4.675 | 4.685 | 10,188,890 | -0.21(-4.33%) |
Nov 03, 2023 | 4.700 | 5.016 | 4.670 | 4.898 | 17,840,622 | +0.30(+6.45%) |
Nov 02, 2023 | 4.482 | 4.630 | 4.472 | 4.601 | 12,038,164 | +0.15(+3.33%) |