Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.800 | 4.830 | 4.590 | 4.610 | 41,676 | -0.25(-5.14%) |
Jan 30, 2024 | 4.890 | 4.960 | 4.830 | 4.860 | 45,799 | -0.06(-1.22%) |
Jan 29, 2024 | 4.970 | 5.008 | 4.880 | 4.920 | 33,650 | -0.02(-0.40%) |
Jan 26, 2024 | 4.980 | 5.050 | 4.920 | 4.940 | 34,553 | -0.05(-1.00%) |
Jan 25, 2024 | 5.000 | 5.050 | 4.780 | 4.990 | 43,538 | -0.01(-0.20%) |
Jan 24, 2024 | 5.000 | 5.090 | 4.990 | 5.000 | 39,539 | +0.00(+0.10%) |
Jan 23, 2024 | 5.050 | 5.130 | 4.960 | 4.995 | 37,407 | +0.00(+0.10%) |
Jan 22, 2024 | 4.840 | 5.110 | 4.840 | 4.990 | 74,402 | +0.10(+2.04%) |
Jan 19, 2024 | 4.990 | 5.106 | 4.850 | 4.890 | 42,102 | -0.11(-2.10%) |
Jan 18, 2024 | 5.010 | 5.240 | 4.880 | 4.995 | 187,942 | +0.00(+0.10%) |
Jan 17, 2024 | 4.730 | 5.020 | 4.660 | 4.990 | 169,431 | +0.21(+4.39%) |
Jan 16, 2024 | 4.670 | 4.900 | 4.595 | 4.780 | 76,156 | +0.10(+2.14%) |
Jan 12, 2024 | 4.670 | 4.870 | 4.590 | 4.680 | 36,260 | +0.01(+0.21%) |
Jan 11, 2024 | 4.500 | 4.830 | 4.320 | 4.670 | 68,173 | +0.18(+4.01%) |
Jan 10, 2024 | 4.700 | 4.700 | 4.490 | 4.490 | 50,945 | -0.16(-3.44%) |
Jan 09, 2024 | 4.970 | 5.030 | 4.200 | 4.650 | 1,617,028 | -0.32(-6.44%) |
Jan 08, 2024 | 4.890 | 5.180 | 4.790 | 4.970 | 82,145 | +0.00(+0.00%) |
Jan 05, 2024 | 4.950 | 5.190 | 4.806 | 4.970 | 127,810 | +0.06(+1.22%) |
Jan 04, 2024 | 4.810 | 5.120 | 4.690 | 4.910 | 178,999 | +0.22(+4.69%) |
Jan 03, 2024 | 4.630 | 4.720 | 4.500 | 4.690 | 51,606 | +0.06(+1.30%) |
Jan 02, 2024 | 4.700 | 4.855 | 4.628 | 4.630 | 69,527 | -0.05(-1.07%) |
Dec 29, 2023 | 4.300 | 4.700 | 4.300 | 4.680 | 153,853 | +0.35(+8.08%) |
Dec 28, 2023 | 4.250 | 4.420 | 4.230 | 4.330 | 42,343 | +0.08(+1.88%) |
Dec 27, 2023 | 4.220 | 4.420 | 4.215 | 4.250 | 138,595 | -0.03(-0.70%) |
Dec 26, 2023 | 4.390 | 4.440 | 4.250 | 4.280 | 88,451 | -0.13(-2.95%) |
Dec 22, 2023 | 4.490 | 4.550 | 4.340 | 4.410 | 31,927 | -0.09(-2.00%) |
Dec 21, 2023 | 4.500 | 4.569 | 4.320 | 4.500 | 47,328 | +0.01(+0.22%) |
Dec 20, 2023 | 4.440 | 4.600 | 4.420 | 4.490 | 82,285 | +0.03(+0.67%) |
Dec 19, 2023 | 4.240 | 4.490 | 4.220 | 4.460 | 111,933 | +0.19(+4.45%) |
Dec 18, 2023 | 4.500 | 4.500 | 4.260 | 4.270 | 95,363 | -0.30(-6.56%) |
Dec 15, 2023 | 4.490 | 4.570 | 4.360 | 4.570 | 94,059 | +0.09(+2.01%) |
Dec 14, 2023 | 4.440 | 4.580 | 4.370 | 4.480 | 116,132 | +0.05(+1.13%) |
Dec 13, 2023 | 4.330 | 4.580 | 4.320 | 4.430 | 72,198 | -0.04(-0.89%) |
Dec 12, 2023 | 4.720 | 4.720 | 4.470 | 4.470 | 40,537 | -0.22(-4.69%) |
Dec 11, 2023 | 4.740 | 4.790 | 4.468 | 4.690 | 22,306 | -0.05(-1.05%) |
Dec 08, 2023 | 4.740 | 5.013 | 4.674 | 4.740 | 58,288 | -0.23(-4.63%) |
Dec 07, 2023 | 4.880 | 5.020 | 4.740 | 4.970 | 135,039 | +0.07(+1.43%) |
Dec 06, 2023 | 4.510 | 4.980 | 4.510 | 4.900 | 119,412 | +0.39(+8.65%) |
Dec 05, 2023 | 4.300 | 4.590 | 4.280 | 4.510 | 124,370 | +0.20(+4.64%) |
Dec 04, 2023 | 4.220 | 4.370 | 4.190 | 4.310 | 78,235 | +0.09(+2.13%) |
Dec 01, 2023 | 4.260 | 4.350 | 4.110 | 4.220 | 110,620 | -0.05(-1.17%) |
Nov 30, 2023 | 4.280 | 4.300 | 4.235 | 4.270 | 55,292 | +0.02(+0.47%) |
Nov 29, 2023 | 4.270 | 4.305 | 4.250 | 4.250 | 83,628 | -0.02(-0.47%) |
Nov 28, 2023 | 4.230 | 4.320 | 4.210 | 4.270 | 64,405 | +0.04(+0.95%) |
Nov 27, 2023 | 4.280 | 4.340 | 4.230 | 4.230 | 69,488 | -0.06(-1.40%) |
Nov 24, 2023 | 4.320 | 4.410 | 4.285 | 4.290 | 63,889 | -0.01(-0.23%) |
Nov 22, 2023 | 4.340 | 4.425 | 4.270 | 4.300 | 163,300 | +0.03(+0.70%) |
Nov 21, 2023 | 4.320 | 4.390 | 4.270 | 4.270 | 42,987 | -0.13(-2.95%) |
Nov 20, 2023 | 4.440 | 4.620 | 4.380 | 4.400 | 57,215 | -0.03(-0.68%) |
Nov 17, 2023 | 4.610 | 4.610 | 4.410 | 4.430 | 50,957 | -0.13(-2.85%) |
Nov 16, 2023 | 4.780 | 4.825 | 4.560 | 4.560 | 34,630 | -0.25(-5.20%) |
Nov 15, 2023 | 4.900 | 4.900 | 4.705 | 4.810 | 74,724 | -0.09(-1.84%) |
Nov 14, 2023 | 4.870 | 4.960 | 4.610 | 4.900 | 127,738 | +0.08(+1.66%) |
Nov 13, 2023 | 4.700 | 4.920 | 4.700 | 4.820 | 69,870 | +0.09(+1.90%) |
Nov 10, 2023 | 4.550 | 4.730 | 4.448 | 4.730 | 53,931 | +0.23(+4.99%) |
Nov 09, 2023 | 4.320 | 4.580 | 4.325 | 4.505 | 212,396 | +0.02(+0.56%) |
Nov 08, 2023 | 4.260 | 4.620 | 4.250 | 4.480 | 172,639 | +0.23(+5.41%) |
Nov 07, 2023 | 4.240 | 4.350 | 4.240 | 4.250 | 68,019 | -0.01(-0.23%) |
Nov 06, 2023 | 4.230 | 4.320 | 4.162 | 4.260 | 184,749 | +0.04(+0.95%) |
Nov 03, 2023 | 4.180 | 4.330 | 4.005 | 4.220 | 69,977 | +0.06(+1.44%) |
Nov 02, 2023 | 4.150 | 4.245 | 4.150 | 4.160 | 73,104 | -0.03(-0.72%) |