Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.290 | 4.310 | 4.050 | 4.090 | 326,486 | -0.10(-2.39%) |
Jan 30, 2024 | 4.290 | 4.310 | 4.142 | 4.190 | 134,960 | -0.05(-1.18%) |
Jan 29, 2024 | 4.120 | 4.245 | 4.100 | 4.240 | 378,840 | +0.12(+2.91%) |
Jan 26, 2024 | 4.160 | 4.300 | 4.100 | 4.120 | 180,588 | -0.04(-0.96%) |
Jan 25, 2024 | 4.320 | 4.400 | 4.070 | 4.160 | 349,593 | -0.15(-3.48%) |
Jan 24, 2024 | 4.440 | 4.560 | 4.290 | 4.310 | 324,548 | -0.16(-3.58%) |
Jan 23, 2024 | 4.460 | 4.530 | 4.420 | 4.470 | 331,564 | +0.04(+0.90%) |
Jan 22, 2024 | 4.380 | 4.530 | 4.200 | 4.430 | 307,307 | +0.11(+2.55%) |
Jan 19, 2024 | 4.510 | 4.600 | 4.050 | 4.320 | 836,609 | -0.23(-5.05%) |
Jan 18, 2024 | 4.900 | 4.900 | 4.520 | 4.550 | 361,148 | -0.31(-6.38%) |
Jan 17, 2024 | 4.660 | 4.920 | 4.588 | 4.860 | 514,490 | +0.17(+3.62%) |
Jan 16, 2024 | 5.050 | 5.260 | 4.645 | 4.690 | 808,916 | -0.31(-6.20%) |
Jan 12, 2024 | 4.550 | 5.050 | 4.550 | 5.000 | 897,399 | +0.47(+10.38%) |
Jan 11, 2024 | 4.510 | 4.840 | 4.471 | 4.530 | 825,940 | +0.14(+3.19%) |
Jan 10, 2024 | 4.520 | 4.790 | 4.350 | 4.390 | 811,692 | -0.16(-3.52%) |
Jan 09, 2024 | 4.620 | 4.680 | 4.430 | 4.550 | 369,666 | -0.10(-2.15%) |
Jan 08, 2024 | 4.670 | 4.790 | 4.370 | 4.650 | 500,342 | +0.05(+1.09%) |
Jan 05, 2024 | 4.840 | 4.990 | 4.536 | 4.600 | 722,767 | -0.17(-3.56%) |
Jan 04, 2024 | 4.560 | 5.120 | 4.470 | 4.770 | 1,030,600 | +0.32(+7.19%) |
Jan 03, 2024 | 4.100 | 4.495 | 3.800 | 4.450 | 1,130,231 | +0.45(+11.25%) |
Jan 02, 2024 | 5.280 | 5.285 | 3.920 | 4.000 | 1,952,941 | -1.29(-24.39%) |
Dec 29, 2023 | 5.710 | 5.900 | 5.010 | 5.290 | 1,305,777 | -0.34(-6.04%) |
Dec 28, 2023 | 5.090 | 6.020 | 4.760 | 5.630 | 2,560,458 | +0.84(+17.54%) |
Dec 27, 2023 | 4.350 | 5.090 | 4.220 | 4.790 | 1,990,975 | +0.76(+18.86%) |
Dec 26, 2023 | 3.800 | 4.120 | 3.720 | 4.030 | 1,267,481 | +0.25(+6.61%) |
Dec 22, 2023 | 3.780 | 3.880 | 3.720 | 3.780 | 265,776 | +0.04(+1.07%) |
Dec 21, 2023 | 3.610 | 3.740 | 3.610 | 3.740 | 274,867 | +0.13(+3.60%) |
Dec 20, 2023 | 3.710 | 3.860 | 3.580 | 3.610 | 266,781 | -0.06(-1.63%) |
Dec 19, 2023 | 3.730 | 3.940 | 3.630 | 3.670 | 612,120 | +0.04(+1.10%) |
Dec 18, 2023 | 3.500 | 3.660 | 3.450 | 3.630 | 440,388 | +0.15(+4.31%) |
Dec 15, 2023 | 3.720 | 3.720 | 3.450 | 3.480 | 602,327 | -0.06(-1.69%) |
Dec 14, 2023 | 3.700 | 3.710 | 3.471 | 3.540 | 818,449 | -0.16(-4.32%) |
Dec 13, 2023 | 3.890 | 3.900 | 3.510 | 3.700 | 565,453 | -0.09(-2.37%) |
Dec 12, 2023 | 3.950 | 3.950 | 3.700 | 3.790 | 277,277 | -0.21(-5.25%) |
Dec 11, 2023 | 4.060 | 4.120 | 3.930 | 4.000 | 106,760 | -0.07(-1.72%) |
Dec 08, 2023 | 3.830 | 4.090 | 3.830 | 4.070 | 169,263 | +0.21(+5.44%) |
Dec 07, 2023 | 4.050 | 4.050 | 3.810 | 3.860 | 264,171 | -0.16(-3.98%) |
Dec 06, 2023 | 4.140 | 4.259 | 3.910 | 4.020 | 317,332 | -0.16(-3.83%) |
Dec 05, 2023 | 4.520 | 4.540 | 4.120 | 4.180 | 356,227 | -0.27(-6.07%) |
Dec 04, 2023 | 4.290 | 4.480 | 4.175 | 4.450 | 249,176 | +0.22(+5.20%) |
Dec 01, 2023 | 4.120 | 4.360 | 4.110 | 4.230 | 259,911 | +0.12(+2.92%) |
Nov 30, 2023 | 4.110 | 4.450 | 3.980 | 4.110 | 435,845 | -0.02(-0.48%) |
Nov 29, 2023 | 3.810 | 4.250 | 3.630 | 4.130 | 688,065 | +0.54(+15.04%) |
Nov 28, 2023 | 4.000 | 4.020 | 3.570 | 3.590 | 463,067 | -0.37(-9.34%) |
Nov 27, 2023 | 4.530 | 4.630 | 3.930 | 3.960 | 632,131 | -0.55(-12.20%) |
Nov 24, 2023 | 4.170 | 4.700 | 4.121 | 4.510 | 520,277 | +0.43(+10.54%) |
Nov 22, 2023 | 3.990 | 4.100 | 3.890 | 4.080 | 327,968 | +0.18(+4.62%) |
Nov 21, 2023 | 3.800 | 3.960 | 3.760 | 3.900 | 186,465 | +0.10(+2.63%) |
Nov 20, 2023 | 3.930 | 4.030 | 3.760 | 3.800 | 224,955 | -0.13(-3.31%) |
Nov 17, 2023 | 3.680 | 3.960 | 3.610 | 3.930 | 299,986 | +0.33(+9.17%) |
Nov 16, 2023 | 3.600 | 3.660 | 3.470 | 3.600 | 132,515 | +0.00(+0.00%) |
Nov 15, 2023 | 3.250 | 3.630 | 3.250 | 3.600 | 355,505 | +0.35(+10.77%) |
Nov 14, 2023 | 3.270 | 3.530 | 3.210 | 3.250 | 213,753 | +0.02(+0.62%) |
Nov 13, 2023 | 3.220 | 3.340 | 3.010 | 3.230 | 267,562 | +0.02(+0.62%) |
Nov 10, 2023 | 3.120 | 3.550 | 2.680 | 3.210 | 526,474 | +0.48(+17.58%) |
Nov 09, 2023 | 3.030 | 3.120 | 2.715 | 2.730 | 338,498 | -0.35(-11.36%) |
Nov 08, 2023 | 3.380 | 3.380 | 2.950 | 3.080 | 332,283 | -0.22(-6.67%) |
Nov 07, 2023 | 3.330 | 3.470 | 3.130 | 3.300 | 171,899 | -0.12(-3.51%) |
Nov 06, 2023 | 3.450 | 3.600 | 3.360 | 3.420 | 217,164 | +0.07(+2.09%) |
Nov 03, 2023 | 3.490 | 3.590 | 3.320 | 3.350 | 172,844 | -0.10(-2.90%) |
Nov 02, 2023 | 3.110 | 3.460 | 3.100 | 3.450 | 255,620 | +0.47(+15.77%) |