Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.670 | 4.860 | 4.645 | 4.700 | 162,311 | +0.04(+0.86%) |
Jan 30, 2024 | 4.610 | 4.670 | 4.610 | 4.660 | 46,396 | +0.02(+0.43%) |
Jan 29, 2024 | 4.520 | 4.660 | 4.520 | 4.640 | 233,738 | +0.10(+2.20%) |
Jan 26, 2024 | 4.630 | 4.660 | 4.525 | 4.540 | 72,994 | -0.05(-1.09%) |
Jan 25, 2024 | 4.650 | 4.660 | 4.520 | 4.590 | 157,968 | +0.01(+0.22%) |
Jan 24, 2024 | 4.700 | 4.740 | 4.540 | 4.580 | 149,140 | -0.07(-1.51%) |
Jan 23, 2024 | 4.650 | 4.680 | 4.615 | 4.650 | 107,580 | +0.00(+0.00%) |
Jan 22, 2024 | 4.620 | 4.720 | 4.610 | 4.650 | 173,663 | +0.07(+1.53%) |
Jan 19, 2024 | 4.640 | 4.640 | 4.530 | 4.580 | 117,799 | -0.01(-0.22%) |
Jan 18, 2024 | 4.630 | 4.630 | 4.520 | 4.590 | 86,704 | +0.03(+0.66%) |
Jan 17, 2024 | 4.520 | 4.619 | 4.515 | 4.560 | 121,144 | -0.04(-0.87%) |
Jan 16, 2024 | 4.630 | 4.672 | 4.530 | 4.600 | 153,731 | -0.07(-1.50%) |
Jan 12, 2024 | 4.750 | 4.790 | 4.660 | 4.670 | 158,106 | -0.04(-0.85%) |
Jan 11, 2024 | 4.810 | 4.810 | 4.610 | 4.710 | 246,677 | -0.10(-2.08%) |
Jan 10, 2024 | 4.950 | 4.950 | 4.720 | 4.810 | 201,576 | -0.13(-2.63%) |
Jan 09, 2024 | 4.980 | 4.980 | 4.890 | 4.940 | 116,889 | -0.07(-1.40%) |
Jan 08, 2024 | 5.070 | 5.090 | 4.990 | 5.010 | 167,665 | -0.05(-0.99%) |
Jan 05, 2024 | 5.020 | 5.090 | 5.000 | 5.060 | 252,305 | +0.01(+0.20%) |
Jan 04, 2024 | 5.120 | 5.130 | 5.020 | 5.050 | 200,811 | -0.03(-0.59%) |
Jan 03, 2024 | 5.150 | 5.190 | 5.060 | 5.080 | 140,397 | -0.11(-2.12%) |
Jan 02, 2024 | 5.050 | 5.260 | 5.020 | 5.190 | 264,667 | +0.10(+1.96%) |
Dec 29, 2023 | 5.150 | 5.180 | 4.981 | 5.090 | 458,079 | -0.02(-0.39%) |
Dec 28, 2023 | 5.070 | 5.210 | 5.070 | 5.110 | 216,197 | -0.07(-1.35%) |
Dec 27, 2023 | 5.200 | 5.270 | 4.990 | 5.180 | 323,831 | -0.07(-1.33%) |
Dec 26, 2023 | 5.060 | 5.290 | 4.960 | 5.250 | 116,946 | +0.12(+2.34%) |
Dec 22, 2023 | 5.090 | 5.250 | 5.090 | 5.130 | 348,611 | -0.02(-0.39%) |
Dec 21, 2023 | 5.010 | 5.200 | 4.970 | 5.150 | 321,607 | +0.22(+4.46%) |
Dec 20, 2023 | 4.710 | 5.110 | 4.610 | 4.930 | 542,591 | +0.24(+5.12%) |
Dec 19, 2023 | 4.480 | 4.890 | 4.400 | 4.690 | 859,258 | +0.07(+1.52%) |
Dec 18, 2023 | 4.470 | 4.820 | 4.470 | 4.620 | 736,125 | +0.28(+6.45%) |
Dec 15, 2023 | 4.520 | 4.520 | 4.310 | 4.340 | 564,483 | -0.09(-2.03%) |
Dec 14, 2023 | 4.600 | 4.610 | 4.340 | 4.430 | 321,232 | -0.09(-1.99%) |
Dec 13, 2023 | 4.550 | 4.560 | 4.402 | 4.520 | 254,643 | -0.03(-0.66%) |
Dec 12, 2023 | 4.610 | 4.612 | 4.530 | 4.550 | 153,137 | -0.04(-0.87%) |
Dec 11, 2023 | 4.670 | 4.670 | 4.500 | 4.590 | 173,711 | -0.06(-1.29%) |
Dec 08, 2023 | 4.670 | 4.730 | 4.600 | 4.650 | 140,217 | +0.01(+0.22%) |
Dec 07, 2023 | 4.640 | 4.700 | 4.580 | 4.640 | 126,702 | +0.01(+0.22%) |
Dec 06, 2023 | 4.730 | 4.740 | 4.630 | 4.630 | 91,734 | -0.03(-0.64%) |
Dec 05, 2023 | 4.670 | 4.750 | 4.610 | 4.660 | 153,408 | +0.01(+0.22%) |
Dec 04, 2023 | 4.650 | 4.720 | 4.640 | 4.650 | 153,964 | -0.03(-0.64%) |
Dec 01, 2023 | 4.660 | 4.740 | 4.660 | 4.680 | 207,639 | -0.02(-0.43%) |
Nov 30, 2023 | 4.820 | 4.820 | 4.690 | 4.700 | 151,611 | -0.05(-1.05%) |
Nov 29, 2023 | 4.750 | 4.865 | 4.690 | 4.750 | 224,059 | +0.01(+0.21%) |
Nov 28, 2023 | 4.880 | 4.880 | 4.700 | 4.740 | 103,020 | -0.09(-1.86%) |
Nov 27, 2023 | 4.890 | 4.890 | 4.810 | 4.830 | 95,078 | -0.11(-2.23%) |
Nov 24, 2023 | 4.980 | 5.050 | 4.900 | 4.940 | 61,098 | -0.01(-0.20%) |
Nov 22, 2023 | 4.840 | 4.950 | 4.770 | 4.950 | 62,558 | +0.14(+2.91%) |
Nov 21, 2023 | 4.960 | 5.000 | 4.800 | 4.810 | 86,889 | -0.15(-3.02%) |
Nov 20, 2023 | 5.070 | 5.070 | 4.950 | 4.960 | 56,139 | -0.06(-1.20%) |
Nov 17, 2023 | 4.970 | 5.040 | 4.960 | 5.020 | 124,635 | +0.07(+1.41%) |
Nov 16, 2023 | 4.960 | 5.030 | 4.900 | 4.950 | 89,185 | -0.06(-1.20%) |
Nov 15, 2023 | 5.070 | 5.200 | 5.010 | 5.010 | 105,968 | -0.10(-1.96%) |
Nov 14, 2023 | 4.840 | 5.130 | 4.750 | 5.110 | 197,052 | +0.40(+8.49%) |
Nov 13, 2023 | 4.690 | 4.810 | 4.641 | 4.710 | 69,449 | -0.05(-1.05%) |
Nov 10, 2023 | 4.890 | 4.890 | 4.705 | 4.760 | 135,455 | -0.09(-1.86%) |
Nov 09, 2023 | 4.870 | 4.970 | 4.830 | 4.850 | 88,112 | -0.02(-0.41%) |
Nov 08, 2023 | 4.870 | 4.900 | 4.810 | 4.870 | 73,895 | -0.03(-0.61%) |
Nov 07, 2023 | 4.730 | 5.020 | 4.730 | 4.900 | 100,545 | +0.04(+0.82%) |
Nov 06, 2023 | 4.930 | 4.960 | 4.820 | 4.860 | 112,628 | -0.07(-1.42%) |
Nov 03, 2023 | 4.750 | 5.015 | 4.680 | 4.930 | 209,969 | +0.23(+4.89%) |
Nov 02, 2023 | 4.450 | 4.710 | 4.450 | 4.700 | 121,148 | +0.23(+5.15%) |