Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.034 | 5.053 | 4.926 | 4.955 | 61,240 | -0.08(-1.56%) |
Jan 30, 2024 | 4.965 | 5.083 | 4.965 | 5.034 | 67,149 | +0.03(+0.59%) |
Jan 29, 2024 | 4.965 | 5.014 | 4.965 | 5.004 | 31,901 | +0.02(+0.39%) |
Jan 26, 2024 | 4.995 | 5.004 | 4.975 | 4.985 | 12,046 | +0.03(+0.59%) |
Jan 25, 2024 | 4.985 | 5.004 | 4.936 | 4.955 | 21,401 | +0.00(+0.00%) |
Jan 24, 2024 | 5.014 | 5.014 | 4.887 | 4.955 | 47,363 | -0.02(-0.39%) |
Jan 23, 2024 | 5.014 | 5.014 | 4.936 | 4.975 | 18,295 | -0.02(-0.39%) |
Jan 22, 2024 | 4.955 | 5.014 | 4.955 | 4.995 | 40,328 | +0.05(+0.99%) |
Jan 19, 2024 | 4.975 | 4.975 | 4.898 | 4.946 | 15,187 | +0.03(+0.60%) |
Jan 18, 2024 | 5.014 | 5.014 | 4.907 | 4.916 | 19,437 | -0.10(-1.95%) |
Jan 17, 2024 | 5.034 | 5.073 | 4.946 | 5.014 | 31,373 | -0.05(-0.97%) |
Jan 16, 2024 | 5.093 | 5.171 | 5.044 | 5.063 | 33,153 | -0.03(-0.58%) |
Jan 12, 2024 | 5.122 | 5.274 | 5.063 | 5.093 | 35,337 | +0.00(+0.00%) |
Jan 11, 2024 | 5.132 | 5.132 | 5.024 | 5.093 | 44,661 | -0.04(-0.76%) |
Jan 10, 2024 | 5.200 | 5.210 | 5.102 | 5.132 | 56,330 | -0.08(-1.50%) |
Jan 09, 2024 | 5.210 | 5.254 | 5.161 | 5.210 | 38,956 | -0.10(-1.85%) |
Jan 08, 2024 | 5.161 | 5.367 | 5.127 | 5.308 | 39,409 | +0.18(+3.44%) |
Jan 05, 2024 | 5.044 | 5.171 | 5.044 | 5.132 | 102,188 | +0.02(+0.38%) |
Jan 04, 2024 | 5.200 | 5.249 | 5.078 | 5.112 | 62,963 | -0.09(-1.69%) |
Jan 03, 2024 | 5.240 | 5.241 | 5.122 | 5.200 | 58,729 | -0.05(-0.93%) |
Jan 02, 2024 | 5.288 | 5.288 | 5.200 | 5.249 | 57,954 | -0.04(-0.74%) |
Dec 29, 2023 | 5.367 | 5.367 | 5.259 | 5.288 | 50,378 | -0.08(-1.46%) |
Dec 28, 2023 | 5.377 | 5.431 | 5.288 | 5.367 | 58,370 | -0.01(-0.18%) |
Dec 27, 2023 | 5.308 | 5.471 | 5.308 | 5.377 | 131,799 | +0.03(+0.55%) |
Dec 26, 2023 | 5.426 | 5.426 | 5.308 | 5.347 | 45,775 | -0.04(-0.73%) |
Dec 22, 2023 | 5.347 | 5.435 | 5.194 | 5.386 | 52,092 | +0.03(+0.55%) |
Dec 21, 2023 | 5.249 | 5.396 | 5.191 | 5.357 | 79,796 | +0.10(+1.86%) |
Dec 20, 2023 | 5.171 | 5.406 | 5.151 | 5.259 | 45,950 | +0.01(+0.19%) |
Dec 19, 2023 | 5.191 | 5.333 | 5.191 | 5.249 | 40,147 | +0.07(+1.32%) |
Dec 18, 2023 | 4.848 | 5.210 | 4.848 | 5.181 | 100,344 | +0.33(+6.87%) |
Dec 15, 2023 | 5.416 | 5.484 | 4.848 | 4.848 | 151,395 | -0.52(-9.67%) |
Dec 14, 2023 | 5.386 | 5.470 | 5.267 | 5.367 | 69,424 | +0.07(+1.29%) |
Dec 13, 2023 | 4.995 | 5.337 | 4.995 | 5.298 | 62,197 | +0.30(+6.08%) |
Dec 12, 2023 | 4.965 | 5.093 | 4.907 | 4.995 | 35,715 | +0.09(+1.80%) |
Dec 11, 2023 | 5.416 | 5.416 | 4.887 | 4.907 | 81,898 | -0.50(-9.24%) |
Dec 08, 2023 | 5.435 | 5.464 | 5.268 | 5.406 | 18,560 | -0.02(-0.36%) |
Dec 07, 2023 | 5.406 | 5.514 | 5.337 | 5.426 | 15,286 | +0.00(+0.00%) |
Dec 06, 2023 | 5.288 | 5.455 | 5.288 | 5.426 | 29,381 | +0.16(+2.97%) |
Dec 05, 2023 | 5.191 | 5.328 | 5.165 | 5.269 | 36,492 | +0.11(+2.09%) |
Dec 04, 2023 | 5.044 | 5.328 | 5.044 | 5.161 | 70,039 | +0.08(+1.54%) |
Dec 01, 2023 | 4.995 | 5.151 | 4.976 | 5.083 | 18,384 | +0.09(+1.76%) |
Nov 30, 2023 | 5.024 | 5.153 | 4.955 | 4.995 | 42,284 | -0.03(-0.58%) |
Nov 29, 2023 | 4.799 | 5.122 | 4.799 | 5.024 | 38,103 | +0.27(+5.77%) |
Nov 28, 2023 | 4.642 | 4.799 | 4.632 | 4.750 | 134,732 | +0.05(+1.04%) |
Nov 27, 2023 | 4.456 | 4.760 | 4.383 | 4.701 | 112,029 | -0.12(-2.44%) |
Nov 24, 2023 | 4.730 | 4.965 | 4.711 | 4.818 | 20,428 | +0.05(+1.03%) |
Nov 22, 2023 | 4.339 | 4.809 | 4.339 | 4.769 | 20,302 | +0.41(+9.44%) |
Nov 21, 2023 | 4.446 | 4.760 | 4.309 | 4.358 | 123,041 | -0.07(-1.55%) |
Nov 20, 2023 | 4.769 | 4.831 | 4.427 | 4.427 | 54,574 | -0.32(-6.80%) |
Nov 17, 2023 | 4.701 | 4.828 | 4.605 | 4.750 | 38,292 | +0.04(+0.83%) |
Nov 16, 2023 | 4.926 | 4.926 | 4.535 | 4.711 | 38,630 | -0.17(-3.41%) |
Nov 15, 2023 | 4.877 | 4.960 | 4.877 | 4.877 | 46,892 | -0.01(-0.20%) |
Nov 14, 2023 | 4.769 | 4.946 | 4.765 | 4.887 | 65,413 | +0.26(+5.72%) |
Nov 13, 2023 | 4.750 | 4.844 | 4.613 | 4.623 | 42,667 | -0.13(-2.78%) |
Nov 10, 2023 | 4.736 | 4.793 | 4.630 | 4.755 | 34,270 | +0.10(+2.06%) |
Nov 09, 2023 | 4.851 | 4.880 | 4.620 | 4.659 | 47,321 | -0.17(-3.58%) |
Nov 08, 2023 | 4.880 | 4.880 | 4.736 | 4.832 | 40,877 | -0.02(-0.40%) |
Nov 07, 2023 | 4.587 | 4.918 | 4.587 | 4.851 | 38,026 | +0.22(+4.77%) |
Nov 06, 2023 | 4.716 | 4.718 | 4.543 | 4.630 | 37,855 | -0.06(-1.23%) |
Nov 03, 2023 | 4.851 | 4.851 | 4.649 | 4.688 | 39,259 | +0.10(+2.09%) |
Nov 02, 2023 | 4.495 | 4.707 | 4.476 | 4.591 | 39,782 | +0.11(+2.36%) |