Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.884 | 4.884 | 4.726 | 4.756 | 344,932 | -0.13(-2.63%) |
Jan 30, 2024 | 4.849 | 4.909 | 4.730 | 4.884 | 300,318 | +0.04(+0.74%) |
Jan 29, 2024 | 4.976 | 4.976 | 4.779 | 4.848 | 624,035 | -0.12(-2.38%) |
Jan 26, 2024 | 4.956 | 4.986 | 4.927 | 4.966 | 271,121 | +0.02(+0.40%) |
Jan 25, 2024 | 4.966 | 5.005 | 4.937 | 4.946 | 270,423 | +0.00(+0.00%) |
Jan 24, 2024 | 4.917 | 4.971 | 4.848 | 4.946 | 350,501 | +0.10(+2.03%) |
Jan 23, 2024 | 5.114 | 5.123 | 4.799 | 4.848 | 640,952 | -0.30(-5.92%) |
Jan 22, 2024 | 5.330 | 5.369 | 5.050 | 5.153 | 474,515 | -0.29(-5.24%) |
Jan 19, 2024 | 5.448 | 5.496 | 5.350 | 5.438 | 323,532 | -0.01(-0.18%) |
Jan 18, 2024 | 5.222 | 5.458 | 5.158 | 5.448 | 348,286 | +0.23(+4.33%) |
Jan 17, 2024 | 5.271 | 5.271 | 5.094 | 5.222 | 301,069 | -0.05(-0.93%) |
Jan 16, 2024 | 5.566 | 5.679 | 5.251 | 5.271 | 534,505 | -0.32(-5.80%) |
Jan 12, 2024 | 5.418 | 5.605 | 5.418 | 5.595 | 491,156 | +0.18(+3.27%) |
Jan 11, 2024 | 5.409 | 5.497 | 5.359 | 5.418 | 535,534 | +0.03(+0.55%) |
Jan 10, 2024 | 5.458 | 5.497 | 5.341 | 5.389 | 435,807 | -0.07(-1.26%) |
Jan 09, 2024 | 5.330 | 5.468 | 5.310 | 5.458 | 559,302 | +0.13(+2.40%) |
Jan 08, 2024 | 5.428 | 5.453 | 5.310 | 5.330 | 701,447 | -0.16(-2.87%) |
Jan 05, 2024 | 5.497 | 5.506 | 5.404 | 5.487 | 333,383 | +0.02(+0.36%) |
Jan 04, 2024 | 5.330 | 5.487 | 5.330 | 5.468 | 582,908 | +0.17(+3.15%) |
Jan 03, 2024 | 5.104 | 5.330 | 5.064 | 5.300 | 643,980 | +0.28(+5.48%) |
Jan 02, 2024 | 5.055 | 5.202 | 5.025 | 5.025 | 423,010 | +0.03(+0.59%) |
Dec 29, 2023 | 5.015 | 5.064 | 4.927 | 4.996 | 913,650 | -0.05(-0.97%) |
Dec 28, 2023 | 4.956 | 5.074 | 4.946 | 5.045 | 784,132 | +0.10(+2.04%) |
Dec 27, 2023 | 5.032 | 5.180 | 4.944 | 4.944 | 803,246 | -0.07(-1.37%) |
Dec 26, 2023 | 5.101 | 5.121 | 4.838 | 5.013 | 1,037,554 | -0.11(-2.11%) |
Dec 22, 2023 | 5.052 | 5.219 | 5.032 | 5.121 | 443,005 | +0.04(+0.77%) |
Dec 21, 2023 | 5.121 | 5.157 | 5.003 | 5.082 | 511,924 | -0.02(-0.38%) |
Dec 20, 2023 | 5.131 | 5.219 | 5.022 | 5.101 | 599,301 | -0.04(-0.76%) |
Dec 19, 2023 | 5.307 | 5.376 | 5.131 | 5.140 | 623,888 | -0.21(-3.85%) |
Dec 18, 2023 | 5.562 | 5.729 | 5.337 | 5.346 | 573,728 | -0.20(-3.54%) |
Dec 15, 2023 | 5.552 | 5.670 | 5.523 | 5.543 | 469,835 | +0.00(+0.00%) |
Dec 14, 2023 | 5.386 | 5.572 | 5.386 | 5.543 | 573,010 | +0.19(+3.48%) |
Dec 13, 2023 | 5.415 | 5.518 | 5.199 | 5.356 | 849,521 | -0.04(-0.73%) |
Dec 12, 2023 | 5.503 | 5.562 | 5.395 | 5.395 | 536,031 | -0.27(-4.84%) |
Dec 11, 2023 | 5.856 | 5.856 | 5.503 | 5.670 | 876,066 | -0.19(-3.18%) |
Dec 08, 2023 | 5.984 | 6.062 | 5.847 | 5.856 | 393,562 | -0.15(-2.45%) |
Dec 07, 2023 | 6.092 | 6.102 | 5.945 | 6.004 | 455,097 | -0.07(-1.13%) |
Dec 06, 2023 | 6.229 | 6.259 | 5.994 | 6.072 | 559,682 | -0.12(-1.90%) |
Dec 05, 2023 | 6.112 | 6.190 | 5.994 | 6.190 | 304,150 | +0.12(+1.94%) |
Dec 04, 2023 | 6.376 | 6.386 | 5.739 | 6.072 | 1,167,730 | -0.31(-4.92%) |
Dec 01, 2023 | 6.602 | 6.622 | 6.367 | 6.386 | 594,496 | -0.24(-3.56%) |
Nov 30, 2023 | 6.690 | 6.808 | 6.602 | 6.622 | 252,716 | -0.11(-1.60%) |
Nov 29, 2023 | 6.769 | 6.769 | 6.651 | 6.730 | 257,009 | +0.04(+0.54%) |
Nov 28, 2023 | 6.752 | 6.811 | 6.625 | 6.693 | 422,271 | -0.06(-0.87%) |
Nov 27, 2023 | 6.948 | 6.997 | 6.723 | 6.752 | 384,076 | -0.25(-3.63%) |
Nov 24, 2023 | 6.850 | 7.065 | 6.825 | 7.006 | 185,990 | +0.16(+2.29%) |
Nov 22, 2023 | 6.693 | 6.901 | 6.615 | 6.850 | 313,434 | +0.11(+1.60%) |
Nov 21, 2023 | 6.762 | 6.837 | 6.693 | 6.742 | 308,868 | -0.08(-1.15%) |
Nov 20, 2023 | 6.879 | 6.879 | 6.615 | 6.821 | 612,581 | -0.06(-0.85%) |
Nov 17, 2023 | 7.026 | 7.032 | 6.732 | 6.879 | 523,133 | -0.24(-3.43%) |
Nov 16, 2023 | 7.173 | 7.271 | 7.060 | 7.124 | 191,292 | -0.05(-0.68%) |
Nov 15, 2023 | 7.143 | 7.212 | 7.050 | 7.173 | 274,260 | +0.15(+2.09%) |
Nov 14, 2023 | 7.202 | 7.222 | 7.006 | 7.026 | 272,210 | -0.14(-1.91%) |
Nov 13, 2023 | 6.938 | 7.202 | 6.893 | 7.163 | 234,220 | +0.23(+3.24%) |
Nov 10, 2023 | 6.801 | 7.026 | 6.781 | 6.938 | 233,264 | +0.14(+2.01%) |
Nov 09, 2023 | 6.781 | 7.006 | 6.781 | 6.801 | 222,236 | -0.02(-0.29%) |
Nov 08, 2023 | 6.889 | 6.928 | 6.732 | 6.821 | 349,338 | -0.07(-0.99%) |
Nov 07, 2023 | 6.967 | 7.085 | 6.781 | 6.889 | 283,720 | -0.14(-1.95%) |
Nov 06, 2023 | 7.202 | 7.212 | 6.909 | 7.026 | 300,984 | -0.18(-2.45%) |
Nov 03, 2023 | 7.192 | 7.269 | 7.104 | 7.202 | 228,057 | +0.01(+0.14%) |
Nov 02, 2023 | 7.251 | 7.320 | 7.124 | 7.192 | 214,171 | -0.04(-0.54%) |