Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.122 | 5.122 | 4.900 | 4.970 | 6,156 | -0.09(-1.78%) |
Jan 30, 2024 | 5.059 | 5.118 | 4.876 | 5.060 | 3,941 | +0.00(+0.00%) |
Jan 29, 2024 | 4.940 | 5.180 | 4.940 | 5.060 | 5,545 | +0.16(+3.26%) |
Jan 26, 2024 | 5.170 | 5.180 | 4.900 | 4.900 | 5,138 | -0.23(-4.48%) |
Jan 25, 2024 | 4.860 | 5.160 | 4.826 | 5.130 | 15,752 | +0.19(+3.85%) |
Jan 24, 2024 | 4.770 | 5.000 | 4.750 | 4.940 | 14,750 | +0.10(+2.07%) |
Jan 23, 2024 | 4.850 | 4.915 | 4.810 | 4.840 | 2,911 | +0.11(+2.33%) |
Jan 22, 2024 | 4.780 | 4.914 | 4.730 | 4.730 | 4,235 | +0.03(+0.64%) |
Jan 19, 2024 | 4.550 | 4.800 | 4.450 | 4.700 | 23,140 | +0.12(+2.51%) |
Jan 18, 2024 | 4.610 | 4.606 | 4.585 | 4.585 | 1,481 | -0.01(-0.29%) |
Jan 17, 2024 | 4.630 | 4.630 | 4.410 | 4.598 | 6,408 | -0.04(-0.95%) |
Jan 16, 2024 | 4.770 | 4.782 | 4.620 | 4.643 | 4,033 | -0.06(-1.22%) |
Jan 12, 2024 | 4.750 | 4.756 | 4.559 | 4.700 | 13,032 | +0.04(+0.86%) |
Jan 11, 2024 | 4.680 | 4.920 | 4.620 | 4.660 | 49,166 | -0.01(-0.21%) |
Jan 10, 2024 | 4.630 | 4.748 | 4.570 | 4.670 | 3,345 | -0.05(-1.06%) |
Jan 09, 2024 | 5.160 | 5.160 | 4.610 | 4.720 | 19,484 | +0.20(+4.40%) |
Jan 08, 2024 | 4.645 | 4.682 | 4.500 | 4.521 | 2,706 | +0.05(+1.14%) |
Jan 05, 2024 | 4.570 | 4.690 | 4.460 | 4.470 | 9,979 | -0.22(-4.69%) |
Jan 04, 2024 | 4.580 | 4.700 | 4.560 | 4.690 | 5,073 | -0.09(-1.88%) |
Jan 03, 2024 | 4.740 | 4.860 | 4.650 | 4.780 | 6,425 | +0.03(+0.70%) |
Jan 02, 2024 | 4.430 | 4.760 | 4.430 | 4.747 | 21,753 | +0.32(+7.15%) |
Dec 29, 2023 | 4.500 | 4.540 | 4.410 | 4.430 | 38,211 | -0.07(-1.56%) |
Dec 28, 2023 | 4.650 | 4.690 | 4.475 | 4.500 | 50,193 | -0.18(-3.85%) |
Dec 27, 2023 | 4.750 | 4.750 | 4.630 | 4.680 | 24,601 | -0.07(-1.47%) |
Dec 26, 2023 | 4.810 | 4.910 | 4.720 | 4.750 | 21,355 | +0.05(+1.06%) |
Dec 22, 2023 | 5.020 | 5.360 | 4.700 | 4.700 | 31,019 | -0.24(-4.94%) |
Dec 21, 2023 | 4.840 | 5.000 | 4.800 | 4.944 | 18,327 | +0.06(+1.31%) |
Dec 20, 2023 | 4.770 | 4.880 | 4.690 | 4.880 | 20,430 | +0.22(+4.72%) |
Dec 19, 2023 | 4.990 | 4.990 | 4.610 | 4.660 | 32,275 | -0.32(-6.43%) |
Dec 18, 2023 | 5.000 | 5.080 | 4.960 | 4.980 | 21,065 | +0.01(+0.20%) |
Dec 15, 2023 | 4.780 | 5.000 | 4.780 | 4.970 | 9,365 | +0.19(+3.97%) |
Dec 14, 2023 | 4.960 | 5.085 | 4.760 | 4.780 | 18,494 | -0.20(-4.02%) |
Dec 13, 2023 | 5.160 | 5.160 | 4.970 | 4.980 | 18,208 | -0.02(-0.40%) |
Dec 12, 2023 | 5.000 | 5.085 | 4.810 | 5.000 | 46,990 | +0.00(+0.00%) |
Dec 11, 2023 | 5.000 | 5.065 | 4.900 | 5.000 | 28,637 | -0.03(-0.60%) |
Dec 08, 2023 | 4.990 | 5.125 | 4.663 | 5.030 | 18,905 | +0.03(+0.60%) |
Dec 07, 2023 | 4.900 | 5.000 | 4.900 | 5.000 | 5,542 | +0.01(+0.20%) |
Dec 06, 2023 | 5.000 | 5.000 | 4.975 | 4.990 | 4,864 | -0.00(-0.10%) |
Dec 05, 2023 | 4.970 | 5.030 | 4.850 | 4.995 | 17,894 | +0.03(+0.50%) |
Dec 04, 2023 | 5.000 | 5.200 | 4.812 | 4.970 | 29,993 | -0.07(-1.39%) |
Dec 01, 2023 | 4.750 | 5.420 | 4.440 | 5.040 | 100,788 | +0.26(+5.44%) |
Nov 30, 2023 | 4.170 | 4.850 | 4.150 | 4.780 | 106,740 | +0.73(+18.02%) |
Nov 29, 2023 | 4.790 | 4.790 | 3.930 | 4.050 | 100,102 | -0.73(-15.27%) |
Nov 28, 2023 | 4.760 | 4.850 | 4.750 | 4.780 | 8,354 | -0.06(-1.24%) |
Nov 27, 2023 | 4.770 | 4.950 | 4.770 | 4.840 | 6,274 | -0.06(-1.22%) |
Nov 24, 2023 | 4.850 | 5.000 | 4.850 | 4.900 | 10,757 | -0.06(-1.21%) |
Nov 22, 2023 | 4.750 | 4.960 | 4.750 | 4.960 | 16,411 | +0.21(+4.42%) |
Nov 21, 2023 | 4.930 | 4.930 | 4.750 | 4.750 | 10,578 | -0.10(-2.06%) |
Nov 20, 2023 | 5.018 | 5.018 | 4.850 | 4.850 | 23,482 | -0.14(-2.81%) |
Nov 17, 2023 | 5.500 | 5.570 | 4.950 | 4.990 | 69,877 | -0.61(-10.89%) |
Nov 16, 2023 | 5.600 | 5.790 | 5.510 | 5.600 | 73,193 | +0.09(+1.63%) |
Nov 15, 2023 | 5.320 | 5.750 | 5.110 | 5.510 | 154,841 | -0.04(-0.66%) |
Nov 14, 2023 | 5.500 | 5.651 | 5.422 | 5.547 | 11,341 | -0.00(-0.06%) |
Nov 13, 2023 | 5.900 | 5.900 | 5.550 | 5.550 | 4,259 | -0.25(-4.31%) |
Nov 10, 2023 | 5.800 | 5.800 | 5.800 | 5.800 | 816 | +0.05(+0.96%) |
Nov 09, 2023 | 5.590 | 5.880 | 5.590 | 5.745 | 1,891 | +0.08(+1.50%) |
Nov 08, 2023 | 5.630 | 5.750 | 5.600 | 5.660 | 6,024 | -0.09(-1.57%) |
Nov 07, 2023 | 6.100 | 6.100 | 5.750 | 5.750 | 18,715 | +0.01(+0.17%) |
Nov 06, 2023 | 5.570 | 5.994 | 5.570 | 5.740 | 4,731 | +0.18(+3.24%) |
Nov 03, 2023 | 5.770 | 5.870 | 5.560 | 5.560 | 15,006 | +0.05(+0.87%) |
Nov 02, 2023 | 5.870 | 6.100 | 5.512 | 5.512 | 10,886 | -0.38(-6.42%) |