Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.090 | 5.190 | 5.070 | 5.130 | 3,109 | -0.06(-1.16%) |
Jan 30, 2024 | 5.140 | 5.190 | 5.000 | 5.190 | 12,054 | +0.02(+0.39%) |
Jan 29, 2024 | 5.200 | 5.200 | 5.170 | 5.170 | 2,227 | -0.03(-0.58%) |
Jan 26, 2024 | 5.110 | 5.200 | 5.030 | 5.200 | 2,900 | +0.05(+0.97%) |
Jan 25, 2024 | 5.080 | 5.150 | 5.080 | 5.150 | 1,403 | +0.05(+0.89%) |
Jan 24, 2024 | 5.130 | 5.150 | 5.090 | 5.105 | 6,142 | +0.03(+0.69%) |
Jan 23, 2024 | 5.050 | 5.100 | 5.040 | 5.070 | 24,189 | -0.02(-0.39%) |
Jan 22, 2024 | 5.050 | 5.100 | 5.000 | 5.090 | 23,986 | +0.01(+0.20%) |
Jan 19, 2024 | 5.100 | 5.100 | 5.030 | 5.080 | 13,820 | +0.02(+0.40%) |
Jan 18, 2024 | 5.010 | 5.060 | 5.005 | 5.060 | 4,300 | +0.04(+0.80%) |
Jan 17, 2024 | 5.010 | 5.039 | 5.000 | 5.020 | 2,901 | +0.04(+0.80%) |
Jan 16, 2024 | 5.100 | 5.070 | 4.980 | 4.980 | 8,152 | +0.02(+0.40%) |
Jan 12, 2024 | 5.010 | 5.080 | 4.950 | 4.960 | 6,737 | -0.05(-1.00%) |
Jan 11, 2024 | 5.120 | 5.120 | 5.010 | 5.010 | 5,457 | -0.02(-0.40%) |
Jan 10, 2024 | 5.070 | 5.075 | 5.010 | 5.030 | 2,283 | -0.08(-1.57%) |
Jan 09, 2024 | 5.100 | 5.110 | 5.060 | 5.110 | 3,242 | +0.03(+0.59%) |
Jan 08, 2024 | 5.020 | 5.170 | 5.020 | 5.080 | 2,972 | +0.06(+1.11%) |
Jan 05, 2024 | 5.090 | 5.163 | 5.011 | 5.024 | 8,422 | -0.07(-1.29%) |
Jan 04, 2024 | 5.190 | 5.190 | 5.009 | 5.090 | 10,233 | -0.03(-0.59%) |
Jan 03, 2024 | 5.150 | 5.178 | 5.000 | 5.120 | 20,385 | -0.07(-1.35%) |
Jan 02, 2024 | 5.350 | 5.350 | 5.033 | 5.190 | 20,938 | +0.05(+0.97%) |
Dec 29, 2023 | 5.120 | 5.140 | 5.060 | 5.140 | 13,490 | +0.02(+0.39%) |
Dec 28, 2023 | 5.020 | 5.120 | 5.000 | 5.120 | 28,306 | +0.05(+0.99%) |
Dec 27, 2023 | 5.110 | 5.135 | 5.020 | 5.070 | 6,811 | -0.03(-0.68%) |
Dec 26, 2023 | 5.150 | 5.150 | 5.040 | 5.105 | 2,811 | -0.05(-0.88%) |
Dec 22, 2023 | 5.110 | 5.190 | 5.000 | 5.150 | 5,507 | +0.00(+0.00%) |
Dec 21, 2023 | 5.030 | 5.205 | 5.000 | 5.150 | 11,959 | +0.21(+4.25%) |
Dec 20, 2023 | 4.890 | 4.974 | 4.860 | 4.940 | 17,156 | +0.05(+1.02%) |
Dec 19, 2023 | 4.890 | 4.890 | 4.820 | 4.890 | 10,994 | +0.00(+0.00%) |
Dec 18, 2023 | 5.020 | 5.020 | 4.860 | 4.890 | 11,254 | -0.08(-1.61%) |
Dec 15, 2023 | 4.890 | 4.990 | 4.870 | 4.970 | 8,279 | +0.03(+0.61%) |
Dec 14, 2023 | 4.840 | 4.940 | 4.740 | 4.940 | 25,911 | +0.16(+3.35%) |
Dec 13, 2023 | 4.860 | 4.860 | 4.730 | 4.780 | 57,274 | +0.04(+0.84%) |
Dec 12, 2023 | 4.750 | 4.860 | 4.701 | 4.740 | 38,734 | -0.01(-0.21%) |
Dec 11, 2023 | 4.800 | 4.800 | 4.680 | 4.750 | 106,302 | -0.05(-1.04%) |
Dec 08, 2023 | 4.880 | 4.880 | 4.710 | 4.800 | 17,295 | -0.05(-1.03%) |
Dec 07, 2023 | 4.750 | 4.910 | 4.700 | 4.850 | 134,774 | +0.13(+2.75%) |
Dec 06, 2023 | 4.740 | 4.740 | 4.650 | 4.720 | 8,447 | +0.06(+1.29%) |
Dec 05, 2023 | 4.740 | 4.740 | 4.650 | 4.660 | 14,000 | -0.04(-0.85%) |
Dec 04, 2023 | 4.730 | 4.740 | 4.655 | 4.700 | 18,756 | +0.00(+0.00%) |
Dec 01, 2023 | 4.930 | 4.930 | 4.680 | 4.700 | 39,505 | -0.02(-0.42%) |
Nov 30, 2023 | 4.820 | 4.820 | 4.690 | 4.720 | 86,293 | -0.10(-2.07%) |
Nov 29, 2023 | 4.980 | 4.991 | 4.670 | 4.820 | 12,834 | -0.06(-1.23%) |
Nov 28, 2023 | 4.850 | 4.880 | 4.800 | 4.880 | 8,333 | +0.08(+1.69%) |
Nov 27, 2023 | 4.920 | 4.920 | 4.780 | 4.799 | 16,112 | -0.12(-2.46%) |
Nov 24, 2023 | 4.930 | 5.020 | 4.810 | 4.920 | 6,973 | -0.04(-0.71%) |
Nov 22, 2023 | 4.910 | 4.994 | 4.650 | 4.955 | 26,236 | +0.05(+0.93%) |
Nov 21, 2023 | 5.045 | 5.045 | 4.868 | 4.909 | 38,718 | -0.09(-1.80%) |
Nov 20, 2023 | 4.945 | 5.004 | 4.855 | 4.999 | 35,813 | +0.16(+3.35%) |
Nov 17, 2023 | 4.981 | 4.981 | 4.738 | 4.837 | 12,587 | -0.10(-2.01%) |
Nov 16, 2023 | 5.045 | 5.045 | 4.882 | 4.936 | 8,744 | +0.00(+0.00%) |
Nov 15, 2023 | 4.783 | 4.954 | 4.783 | 4.936 | 27,414 | +0.16(+3.40%) |
Nov 14, 2023 | 4.819 | 4.873 | 4.738 | 4.774 | 12,928 | +0.00(+0.00%) |
Nov 13, 2023 | 4.810 | 4.810 | 4.666 | 4.774 | 10,789 | +0.11(+2.32%) |
Nov 10, 2023 | 4.702 | 4.702 | 4.648 | 4.666 | 4,269 | -0.03(-0.58%) |
Nov 09, 2023 | 4.693 | 4.702 | 4.661 | 4.693 | 5,759 | +0.05(+1.16%) |
Nov 08, 2023 | 4.504 | 4.702 | 4.504 | 4.639 | 7,761 | +0.11(+2.39%) |
Nov 07, 2023 | 4.540 | 4.571 | 4.504 | 4.531 | 12,039 | -0.05(-1.18%) |
Nov 06, 2023 | 4.675 | 4.675 | 4.549 | 4.585 | 13,953 | +0.05(+1.19%) |
Nov 03, 2023 | 4.603 | 4.603 | 4.531 | 4.531 | 3,372 | -0.01(-0.20%) |
Nov 02, 2023 | 4.513 | 4.540 | 4.495 | 4.540 | 9,489 | -0.01(-0.20%) |