Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.780 | 4.890 | 4.710 | 4.720 | 73,288 | -0.09(-1.87%) |
Jan 30, 2024 | 4.950 | 4.950 | 4.780 | 4.810 | 36,392 | -0.16(-3.22%) |
Jan 29, 2024 | 4.910 | 4.990 | 4.830 | 4.970 | 31,760 | +0.10(+2.05%) |
Jan 26, 2024 | 4.930 | 4.980 | 4.850 | 4.870 | 87,089 | -0.03(-0.61%) |
Jan 25, 2024 | 4.810 | 4.910 | 4.600 | 4.900 | 96,008 | +0.23(+4.93%) |
Jan 24, 2024 | 4.930 | 4.930 | 4.650 | 4.670 | 105,664 | -0.21(-4.40%) |
Jan 23, 2024 | 4.930 | 4.930 | 4.760 | 4.885 | 74,330 | +0.08(+1.56%) |
Jan 22, 2024 | 4.780 | 4.860 | 4.630 | 4.810 | 89,321 | +0.11(+2.34%) |
Jan 19, 2024 | 4.730 | 4.800 | 4.560 | 4.700 | 69,162 | +0.00(+0.00%) |
Jan 18, 2024 | 4.620 | 4.723 | 4.560 | 4.700 | 114,200 | +0.07(+1.51%) |
Jan 17, 2024 | 4.610 | 4.780 | 4.550 | 4.630 | 143,959 | -0.05(-1.07%) |
Jan 16, 2024 | 4.750 | 4.770 | 4.590 | 4.680 | 133,225 | -0.17(-3.51%) |
Jan 12, 2024 | 4.960 | 4.960 | 4.745 | 4.850 | 75,183 | +0.00(+0.00%) |
Jan 11, 2024 | 4.900 | 4.900 | 4.650 | 4.850 | 182,370 | -0.06(-1.22%) |
Jan 10, 2024 | 4.930 | 4.970 | 4.850 | 4.910 | 138,703 | -0.03(-0.61%) |
Jan 09, 2024 | 4.950 | 5.010 | 4.880 | 4.940 | 65,068 | -0.13(-2.56%) |
Jan 08, 2024 | 4.910 | 5.135 | 4.910 | 5.070 | 65,428 | +0.13(+2.63%) |
Jan 05, 2024 | 4.900 | 5.250 | 4.900 | 4.940 | 159,638 | -0.02(-0.40%) |
Jan 04, 2024 | 4.960 | 5.050 | 4.910 | 4.960 | 164,799 | +0.05(+1.02%) |
Jan 03, 2024 | 5.090 | 5.332 | 4.820 | 4.910 | 128,956 | -0.24(-4.66%) |
Jan 02, 2024 | 5.300 | 5.450 | 5.100 | 5.150 | 89,817 | -0.22(-4.10%) |
Dec 29, 2023 | 5.390 | 5.480 | 5.330 | 5.370 | 76,120 | -0.09(-1.65%) |
Dec 28, 2023 | 5.720 | 5.830 | 5.430 | 5.460 | 138,851 | -0.26(-4.55%) |
Dec 27, 2023 | 5.800 | 5.840 | 5.600 | 5.720 | 78,941 | -0.10(-1.72%) |
Dec 26, 2023 | 5.480 | 5.980 | 5.480 | 5.820 | 149,012 | +0.39(+7.18%) |
Dec 22, 2023 | 5.280 | 5.460 | 5.270 | 5.430 | 61,136 | +0.14(+2.65%) |
Dec 21, 2023 | 5.180 | 5.370 | 5.180 | 5.290 | 77,869 | +0.14(+2.72%) |
Dec 20, 2023 | 5.640 | 5.710 | 5.130 | 5.150 | 159,937 | -0.45(-8.04%) |
Dec 19, 2023 | 5.580 | 5.750 | 5.550 | 5.600 | 114,983 | +0.10(+1.82%) |
Dec 18, 2023 | 5.370 | 5.565 | 5.340 | 5.500 | 74,721 | +0.11(+2.04%) |
Dec 15, 2023 | 5.660 | 5.660 | 5.340 | 5.390 | 202,938 | -0.22(-3.92%) |
Dec 14, 2023 | 5.650 | 5.885 | 5.540 | 5.610 | 135,342 | +0.12(+2.19%) |
Dec 13, 2023 | 5.040 | 5.520 | 4.960 | 5.490 | 321,705 | +0.49(+9.80%) |
Dec 12, 2023 | 5.050 | 5.050 | 4.790 | 5.000 | 103,106 | -0.10(-1.96%) |
Dec 11, 2023 | 5.050 | 5.150 | 5.000 | 5.100 | 73,513 | +0.06(+1.19%) |
Dec 08, 2023 | 5.060 | 5.150 | 4.920 | 5.040 | 99,036 | -0.04(-0.79%) |
Dec 07, 2023 | 5.190 | 5.190 | 5.020 | 5.080 | 67,740 | -0.07(-1.36%) |
Dec 06, 2023 | 5.180 | 5.230 | 5.090 | 5.150 | 71,027 | +0.06(+1.18%) |
Dec 05, 2023 | 5.250 | 5.261 | 5.070 | 5.090 | 89,930 | -0.26(-4.86%) |
Dec 04, 2023 | 5.250 | 5.490 | 5.220 | 5.350 | 142,583 | +0.03(+0.56%) |
Dec 01, 2023 | 5.010 | 5.350 | 4.990 | 5.320 | 97,267 | +0.30(+5.98%) |
Nov 30, 2023 | 5.100 | 5.160 | 4.960 | 5.020 | 53,839 | -0.05(-0.99%) |
Nov 29, 2023 | 5.160 | 5.280 | 5.040 | 5.070 | 62,073 | -0.07(-1.36%) |
Nov 28, 2023 | 5.240 | 5.250 | 5.010 | 5.140 | 111,552 | -0.09(-1.72%) |
Nov 27, 2023 | 5.270 | 5.400 | 5.150 | 5.230 | 132,490 | -0.12(-2.24%) |
Nov 24, 2023 | 5.320 | 5.410 | 5.189 | 5.350 | 60,868 | +0.05(+0.94%) |
Nov 22, 2023 | 5.330 | 5.410 | 5.160 | 5.300 | 84,637 | +0.07(+1.34%) |
Nov 21, 2023 | 5.300 | 5.300 | 5.120 | 5.230 | 129,869 | -0.13(-2.43%) |
Nov 20, 2023 | 4.840 | 5.399 | 4.830 | 5.360 | 336,738 | +0.50(+10.29%) |
Nov 17, 2023 | 5.070 | 5.130 | 4.780 | 4.860 | 229,992 | -0.16(-3.19%) |
Nov 16, 2023 | 5.040 | 5.100 | 4.910 | 5.020 | 163,692 | +0.02(+0.40%) |
Nov 15, 2023 | 5.300 | 5.400 | 4.920 | 5.000 | 179,510 | -0.15(-2.91%) |
Nov 14, 2023 | 4.740 | 5.230 | 4.740 | 5.150 | 359,912 | +0.59(+12.94%) |
Nov 13, 2023 | 4.550 | 4.680 | 4.400 | 4.560 | 172,272 | -0.09(-1.94%) |
Nov 10, 2023 | 4.610 | 4.670 | 4.280 | 4.650 | 235,277 | +0.01(+0.22%) |
Nov 09, 2023 | 4.460 | 4.980 | 4.100 | 4.640 | 759,630 | +0.73(+18.67%) |
Nov 08, 2023 | 3.810 | 3.965 | 3.690 | 3.910 | 375,235 | +0.10(+2.62%) |
Nov 07, 2023 | 3.740 | 3.825 | 3.657 | 3.810 | 152,064 | +0.06(+1.60%) |
Nov 06, 2023 | 3.940 | 3.940 | 3.705 | 3.750 | 207,638 | -0.18(-4.58%) |
Nov 03, 2023 | 3.800 | 4.040 | 3.780 | 3.930 | 535,919 | +0.18(+4.80%) |
Nov 02, 2023 | 3.730 | 3.770 | 3.710 | 3.750 | 152,866 | +0.15(+4.17%) |