Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.970 | 5.160 | 4.850 | 4.850 | 5,481,085 | -0.13(-2.61%) |
Jan 30, 2024 | 5.080 | 5.110 | 4.920 | 4.980 | 3,249,603 | -0.16(-3.11%) |
Jan 29, 2024 | 4.880 | 5.140 | 4.880 | 5.140 | 3,033,517 | +0.26(+5.33%) |
Jan 26, 2024 | 4.940 | 5.020 | 4.850 | 4.880 | 2,506,188 | -0.04(-0.81%) |
Jan 25, 2024 | 5.110 | 5.110 | 4.830 | 4.920 | 4,028,768 | -0.11(-2.19%) |
Jan 24, 2024 | 5.170 | 5.245 | 4.970 | 5.030 | 3,407,509 | -0.06(-1.18%) |
Jan 23, 2024 | 5.100 | 5.220 | 5.035 | 5.090 | 3,478,923 | +0.04(+0.79%) |
Jan 22, 2024 | 4.900 | 5.070 | 4.850 | 5.050 | 5,260,978 | +0.19(+3.91%) |
Jan 19, 2024 | 4.900 | 4.900 | 4.690 | 4.860 | 4,340,325 | +0.01(+0.21%) |
Jan 18, 2024 | 5.000 | 5.050 | 4.770 | 4.850 | 4,908,316 | -0.07(-1.42%) |
Jan 17, 2024 | 4.900 | 5.015 | 4.856 | 4.920 | 4,833,562 | -0.02(-0.40%) |
Jan 16, 2024 | 5.110 | 5.160 | 4.880 | 4.940 | 6,305,502 | -0.23(-4.45%) |
Jan 12, 2024 | 5.190 | 5.350 | 5.110 | 5.170 | 4,361,586 | +0.01(+0.19%) |
Jan 11, 2024 | 5.300 | 5.320 | 5.060 | 5.160 | 6,205,328 | -0.18(-3.37%) |
Jan 10, 2024 | 5.450 | 5.478 | 5.270 | 5.340 | 5,986,208 | -0.11(-2.02%) |
Jan 09, 2024 | 5.660 | 5.670 | 5.400 | 5.450 | 6,808,873 | -0.10(-1.80%) |
Jan 08, 2024 | 5.420 | 5.650 | 5.320 | 5.550 | 6,386,376 | +0.15(+2.78%) |
Jan 05, 2024 | 5.450 | 5.615 | 5.360 | 5.400 | 5,860,549 | -0.07(-1.28%) |
Jan 04, 2024 | 5.120 | 5.550 | 5.100 | 5.470 | 7,866,491 | +0.37(+7.25%) |
Jan 03, 2024 | 5.170 | 5.210 | 5.050 | 5.100 | 6,550,353 | -0.21(-3.95%) |
Jan 02, 2024 | 5.450 | 5.570 | 5.270 | 5.310 | 6,716,801 | -0.22(-3.98%) |
Dec 29, 2023 | 5.780 | 5.780 | 5.440 | 5.530 | 9,211,959 | -0.26(-4.49%) |
Dec 28, 2023 | 5.710 | 6.140 | 5.650 | 5.790 | 11,145,402 | +0.05(+0.87%) |
Dec 27, 2023 | 5.650 | 5.810 | 5.555 | 5.740 | 8,639,342 | +0.10(+1.77%) |
Dec 26, 2023 | 5.635 | 5.830 | 5.382 | 5.640 | 18,688,156 | +0.20(+3.68%) |
Dec 22, 2023 | 5.090 | 5.760 | 4.940 | 5.440 | 51,905,024 | +1.01(+22.80%) |
Dec 21, 2023 | 4.490 | 4.540 | 4.340 | 4.430 | 7,587,201 | +0.02(+0.45%) |
Dec 20, 2023 | 4.680 | 4.750 | 4.390 | 4.410 | 4,972,393 | -0.28(-5.97%) |
Dec 19, 2023 | 4.540 | 4.690 | 4.529 | 4.690 | 5,065,293 | +0.20(+4.45%) |
Dec 18, 2023 | 4.680 | 4.690 | 4.440 | 4.490 | 6,459,740 | -0.12(-2.60%) |
Dec 15, 2023 | 4.990 | 5.070 | 4.600 | 4.610 | 15,336,669 | -0.56(-10.83%) |
Dec 14, 2023 | 5.150 | 5.479 | 5.030 | 5.170 | 6,560,979 | +0.24(+4.87%) |
Dec 13, 2023 | 4.600 | 4.930 | 4.530 | 4.930 | 4,194,638 | +0.33(+7.17%) |
Dec 12, 2023 | 4.630 | 4.670 | 4.480 | 4.600 | 3,173,293 | -0.06(-1.29%) |
Dec 11, 2023 | 4.790 | 4.840 | 4.601 | 4.660 | 3,218,081 | -0.14(-2.92%) |
Dec 08, 2023 | 4.760 | 4.931 | 4.720 | 4.800 | 3,203,115 | +0.10(+2.13%) |
Dec 07, 2023 | 4.510 | 4.710 | 4.465 | 4.700 | 3,732,105 | +0.24(+5.38%) |
Dec 06, 2023 | 4.480 | 4.610 | 4.450 | 4.460 | 2,251,260 | +0.01(+0.22%) |
Dec 05, 2023 | 4.540 | 4.600 | 4.420 | 4.450 | 3,017,835 | -0.13(-2.84%) |
Dec 04, 2023 | 4.460 | 4.590 | 4.450 | 4.580 | 2,840,661 | +0.12(+2.69%) |
Dec 01, 2023 | 4.400 | 4.555 | 4.360 | 4.460 | 4,429,185 | +0.08(+1.83%) |
Nov 30, 2023 | 4.410 | 4.505 | 4.340 | 4.380 | 3,050,581 | -0.01(-0.23%) |
Nov 29, 2023 | 4.500 | 4.640 | 4.350 | 4.390 | 4,882,524 | -0.01(-0.23%) |
Nov 28, 2023 | 4.300 | 4.410 | 4.160 | 4.400 | 3,847,153 | +0.13(+3.04%) |
Nov 27, 2023 | 4.370 | 4.410 | 4.250 | 4.270 | 2,787,634 | -0.11(-2.51%) |
Nov 24, 2023 | 4.280 | 4.410 | 4.200 | 4.380 | 1,984,894 | +0.12(+2.82%) |
Nov 22, 2023 | 4.220 | 4.310 | 4.190 | 4.260 | 2,594,577 | +0.05(+1.19%) |
Nov 21, 2023 | 4.320 | 4.320 | 4.170 | 4.210 | 2,831,743 | -0.10(-2.32%) |
Nov 20, 2023 | 4.290 | 4.390 | 4.260 | 4.310 | 4,642,711 | +0.10(+2.38%) |
Nov 17, 2023 | 4.260 | 4.305 | 4.150 | 4.210 | 3,915,996 | -0.01(-0.24%) |
Nov 16, 2023 | 4.370 | 4.400 | 4.140 | 4.220 | 4,805,991 | -0.18(-4.09%) |
Nov 15, 2023 | 4.380 | 4.650 | 4.310 | 4.400 | 7,993,195 | +0.08(+1.85%) |
Nov 14, 2023 | 4.500 | 4.640 | 4.200 | 4.320 | 24,878,416 | -0.01(-0.23%) |
Nov 13, 2023 | 4.380 | 4.390 | 4.260 | 4.330 | 2,024,261 | -0.04(-0.92%) |
Nov 10, 2023 | 4.320 | 4.400 | 4.210 | 4.370 | 2,553,665 | +0.09(+2.10%) |
Nov 09, 2023 | 4.540 | 4.550 | 4.210 | 4.280 | 4,966,762 | -0.08(-1.83%) |
Nov 08, 2023 | 4.520 | 4.520 | 4.350 | 4.360 | 2,395,893 | -0.14(-3.11%) |
Nov 07, 2023 | 4.330 | 4.510 | 4.270 | 4.500 | 2,068,469 | +0.15(+3.45%) |
Nov 06, 2023 | 4.630 | 4.650 | 4.330 | 4.350 | 2,412,055 | -0.26(-5.64%) |
Nov 03, 2023 | 4.710 | 4.810 | 4.590 | 4.610 | 3,381,042 | +0.02(+0.44%) |
Nov 02, 2023 | 4.330 | 4.640 | 4.330 | 4.590 | 3,821,774 | +0.35(+8.25%) |