Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.700 | 4.770 | 4.510 | 4.560 | 5,546 | -0.16(-3.39%) |
Jan 30, 2024 | 4.800 | 4.800 | 4.720 | 4.720 | 10,815 | -0.08(-1.67%) |
Jan 29, 2024 | 4.760 | 4.800 | 4.760 | 4.800 | 2,228 | +0.22(+4.80%) |
Jan 26, 2024 | 4.710 | 4.750 | 4.580 | 4.580 | 1,735 | -0.12(-2.55%) |
Jan 25, 2024 | 4.660 | 4.770 | 4.660 | 4.700 | 1,817 | +0.04(+0.86%) |
Jan 24, 2024 | 4.650 | 4.705 | 4.620 | 4.660 | 3,792 | +0.05(+0.98%) |
Jan 23, 2024 | 4.920 | 4.920 | 4.570 | 4.615 | 16,435 | -0.01(-0.11%) |
Jan 22, 2024 | 4.730 | 4.760 | 4.578 | 4.620 | 5,517 | +0.00(+0.11%) |
Jan 19, 2024 | 4.474 | 4.640 | 4.474 | 4.615 | 8,138 | -0.08(-1.81%) |
Jan 18, 2024 | 4.720 | 4.810 | 4.520 | 4.700 | 9,063 | +0.13(+2.84%) |
Jan 17, 2024 | 4.560 | 4.690 | 4.550 | 4.570 | 3,113 | -0.13(-2.77%) |
Jan 16, 2024 | 4.950 | 4.900 | 4.630 | 4.700 | 10,963 | -0.25(-5.05%) |
Jan 12, 2024 | 4.640 | 4.950 | 4.637 | 4.950 | 11,261 | +0.33(+7.14%) |
Jan 11, 2024 | 4.660 | 4.660 | 4.620 | 4.620 | 790 | -0.19(-3.95%) |
Jan 10, 2024 | 4.610 | 4.810 | 4.578 | 4.810 | 2,753 | +0.03(+0.69%) |
Jan 09, 2024 | 4.700 | 4.840 | 4.650 | 4.777 | 3,007 | +0.01(+0.15%) |
Jan 08, 2024 | 4.730 | 4.869 | 4.535 | 4.770 | 9,929 | +0.01(+0.21%) |
Jan 05, 2024 | 4.620 | 4.835 | 4.620 | 4.760 | 2,432 | +0.05(+1.06%) |
Jan 04, 2024 | 4.890 | 4.940 | 4.534 | 4.710 | 5,582 | -0.09(-1.87%) |
Jan 03, 2024 | 4.790 | 5.094 | 4.790 | 4.800 | 10,879 | -0.10(-2.04%) |
Jan 02, 2024 | 4.720 | 4.900 | 4.720 | 4.900 | 2,558 | +0.09(+1.87%) |
Dec 29, 2023 | 4.860 | 4.865 | 4.490 | 4.810 | 28,267 | +0.04(+0.84%) |
Dec 28, 2023 | 5.080 | 5.100 | 4.740 | 4.770 | 14,106 | -0.07(-1.49%) |
Dec 27, 2023 | 4.900 | 4.900 | 4.700 | 4.842 | 8,604 | -0.06(-1.18%) |
Dec 26, 2023 | 4.890 | 4.900 | 4.640 | 4.900 | 11,703 | +0.04(+0.82%) |
Dec 22, 2023 | 4.830 | 4.900 | 4.507 | 4.860 | 52,408 | +0.03(+0.62%) |
Dec 21, 2023 | 4.800 | 4.940 | 4.800 | 4.830 | 7,033 | +0.07(+1.47%) |
Dec 20, 2023 | 5.010 | 5.407 | 4.552 | 4.760 | 16,575 | -0.41(-7.93%) |
Dec 19, 2023 | 5.880 | 5.880 | 5.100 | 5.170 | 6,482 | -0.31(-5.66%) |
Dec 18, 2023 | 5.200 | 5.550 | 5.000 | 5.480 | 16,424 | +0.21(+3.98%) |
Dec 15, 2023 | 5.550 | 5.930 | 5.200 | 5.270 | 14,542 | -0.27(-4.79%) |
Dec 14, 2023 | 5.440 | 5.970 | 5.270 | 5.535 | 2,973 | +0.11(+1.93%) |
Dec 13, 2023 | 5.500 | 5.560 | 5.137 | 5.430 | 6,549 | -0.07(-1.27%) |
Dec 12, 2023 | 5.210 | 5.564 | 5.210 | 5.500 | 7,056 | -0.24(-4.18%) |
Dec 11, 2023 | 5.530 | 5.740 | 5.170 | 5.740 | 15,876 | +0.24(+4.36%) |
Dec 08, 2023 | 4.990 | 5.503 | 4.950 | 5.500 | 24,620 | +0.55(+11.11%) |
Dec 07, 2023 | 5.558 | 5.558 | 4.900 | 4.950 | 35,934 | -0.37(-6.99%) |
Dec 06, 2023 | 5.695 | 5.831 | 5.322 | 5.322 | 5,014 | -0.35(-6.14%) |
Dec 05, 2023 | 6.160 | 6.160 | 5.430 | 5.670 | 8,782 | -0.38(-6.28%) |
Dec 04, 2023 | 6.400 | 6.400 | 5.750 | 6.050 | 16,859 | -0.44(-6.78%) |
Dec 01, 2023 | 5.050 | 6.490 | 5.050 | 6.490 | 24,925 | +1.40(+27.51%) |
Nov 30, 2023 | 5.120 | 5.120 | 5.060 | 5.090 | 1,892 | +0.09(+1.80%) |
Nov 29, 2023 | 4.840 | 5.055 | 4.840 | 5.000 | 2,982 | +0.06(+1.21%) |
Nov 28, 2023 | 4.990 | 5.095 | 4.850 | 4.940 | 6,617 | -0.10(-1.98%) |
Nov 27, 2023 | 5.410 | 5.710 | 5.010 | 5.040 | 9,403 | -0.28(-5.26%) |
Nov 24, 2023 | 5.340 | 5.340 | 5.174 | 5.320 | 1,803 | +0.22(+4.31%) |
Nov 22, 2023 | 5.510 | 5.510 | 5.010 | 5.100 | 4,902 | +0.00(+0.00%) |
Nov 21, 2023 | 5.500 | 5.745 | 4.820 | 5.100 | 12,877 | -0.49(-8.69%) |
Nov 20, 2023 | 5.550 | 6.097 | 5.500 | 5.585 | 7,136 | -0.08(-1.50%) |
Nov 17, 2023 | 5.570 | 5.670 | 5.570 | 5.670 | 1,397 | -0.23(-3.90%) |
Nov 16, 2023 | 6.010 | 6.310 | 5.760 | 5.900 | 8,734 | -0.35(-5.60%) |
Nov 15, 2023 | 6.400 | 6.400 | 6.222 | 6.250 | 4,988 | -0.20(-3.17%) |
Nov 14, 2023 | 6.670 | 6.670 | 6.330 | 6.455 | 2,582 | +0.13(+2.13%) |
Nov 13, 2023 | 6.420 | 6.788 | 6.210 | 6.320 | 3,504 | -0.21(-3.22%) |
Nov 10, 2023 | 6.500 | 7.000 | 6.220 | 6.530 | 17,140 | +0.17(+2.67%) |
Nov 09, 2023 | 6.700 | 6.700 | 6.360 | 6.360 | 4,673 | -0.31(-4.65%) |
Nov 08, 2023 | 6.850 | 7.147 | 6.660 | 6.670 | 7,415 | -0.13(-1.91%) |
Nov 07, 2023 | 6.855 | 6.865 | 6.550 | 6.800 | 7,998 | +0.20(+3.03%) |
Nov 06, 2023 | 6.430 | 6.970 | 6.430 | 6.600 | 23,886 | +0.01(+0.15%) |
Nov 03, 2023 | 6.830 | 7.010 | 6.530 | 6.590 | 13,514 | +0.09(+1.39%) |
Nov 02, 2023 | 6.869 | 6.869 | 6.304 | 6.500 | 4,672 | +0.33(+5.43%) |