Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.300 | 69 | -0.39(-8.32%) | |||
Jan 30, 2024 | 4.450 | 4.750 | 4.206 | 4.690 | 6,770 | +0.13(+2.85%) |
Jan 29, 2024 | 4.470 | 4.560 | 4.130 | 4.560 | 44,349 | +0.49(+12.04%) |
Jan 26, 2024 | 4.070 | 4.070 | 4.023 | 4.070 | 1,484 | +0.02(+0.49%) |
Jan 25, 2024 | 4.010 | 4.060 | 3.950 | 4.050 | 3,768 | -0.00(-0.00%) |
Jan 24, 2024 | 4.120 | 4.190 | 4.050 | 4.050 | 1,712 | -0.03(-0.74%) |
Jan 23, 2024 | 4.090 | 4.160 | 4.080 | 4.080 | 1,378 | -0.01(-0.24%) |
Jan 22, 2024 | 4.210 | 4.210 | 4.090 | 4.090 | 1,359 | +0.01(+0.25%) |
Jan 19, 2024 | 4.080 | 4.080 | 4.080 | 4.080 | 732 | -0.11(-2.63%) |
Jan 17, 2024 | 4.190 | 215 | -0.01(-0.24%) | |||
Jan 12, 2024 | 4.200 | 176 | +0.09(+2.19%) | |||
Jan 11, 2024 | 4.200 | 4.290 | 4.110 | 4.110 | 7,290 | -0.03(-0.72%) |
Jan 10, 2024 | 4.100 | 4.140 | 4.080 | 4.140 | 1,385 | +0.00(+0.00%) |
Jan 09, 2024 | 4.140 | 4.140 | 4.140 | 4.140 | 326 | +0.01(+0.26%) |
Jan 08, 2024 | 4.163 | 4.163 | 4.129 | 4.129 | 8,712 | -0.06(-1.45%) |
Jan 04, 2024 | 4.190 | 158 | +0.00(+0.00%) | |||
Jan 03, 2024 | 4.180 | 4.190 | 4.160 | 4.190 | 1,776 | +0.02(+0.47%) |
Jan 02, 2024 | 4.177 | 4.190 | 4.170 | 4.170 | 3,355 | +0.02(+0.49%) |
Dec 29, 2023 | 4.160 | 4.200 | 4.150 | 4.150 | 8,507 | -0.10(-2.34%) |
Dec 28, 2023 | 4.150 | 4.250 | 4.150 | 4.249 | 4,070 | -0.00(-0.01%) |
Dec 27, 2023 | 4.250 | 4.250 | 4.250 | 4.250 | 490 | +0.00(+0.00%) |
Dec 26, 2023 | 4.255 | 4.255 | 4.227 | 4.250 | 835 | -0.06(-1.39%) |
Dec 20, 2023 | 4.310 | 502 | +0.06(+1.41%) | |||
Dec 19, 2023 | 4.200 | 4.400 | 4.150 | 4.250 | 42,058 | +0.07(+1.67%) |
Dec 18, 2023 | 4.310 | 4.310 | 4.180 | 4.180 | 566 | -0.16(-3.69%) |
Dec 15, 2023 | 4.500 | 4.500 | 4.340 | 4.340 | 1,419 | -0.14(-3.13%) |
Dec 14, 2023 | 4.480 | 4.480 | 4.480 | 4.480 | 360 | +0.05(+1.13%) |
Dec 13, 2023 | 4.620 | 4.620 | 4.330 | 4.430 | 4,507 | +0.05(+1.14%) |
Dec 12, 2023 | 4.370 | 4.520 | 4.320 | 4.380 | 1,771 | -0.17(-3.84%) |
Dec 11, 2023 | 4.379 | 4.555 | 4.379 | 4.555 | 1,349 | -0.07(-1.41%) |
Dec 08, 2023 | 4.570 | 4.650 | 4.570 | 4.620 | 5,877 | +0.12(+2.67%) |
Dec 07, 2023 | 4.512 | 4.712 | 4.500 | 4.500 | 2,242 | -0.25(-5.26%) |
Dec 06, 2023 | 4.740 | 4.750 | 4.530 | 4.750 | 9,959 | +0.03(+0.64%) |
Dec 05, 2023 | 4.500 | 4.720 | 4.500 | 4.720 | 708 | +0.00(+0.00%) |
Dec 04, 2023 | 4.720 | 4.720 | 4.720 | 4.720 | 653 | +0.05(+1.07%) |
Dec 01, 2023 | 4.590 | 4.695 | 4.545 | 4.670 | 1,134 | +0.13(+2.86%) |
Nov 29, 2023 | 4.540 | 108 | -0.07(-1.52%) | |||
Nov 28, 2023 | 4.600 | 4.610 | 4.600 | 4.610 | 811 | +0.10(+2.22%) |
Nov 27, 2023 | 4.730 | 4.730 | 4.430 | 4.510 | 2,811 | -0.22(-4.65%) |
Nov 24, 2023 | 4.630 | 4.730 | 4.630 | 4.730 | 1,021 | +0.26(+5.82%) |
Nov 22, 2023 | 4.708 | 4.708 | 4.470 | 4.470 | 3,342 | +0.02(+0.39%) |
Nov 21, 2023 | 4.630 | 4.630 | 4.453 | 4.453 | 903 | -0.22(-4.66%) |
Nov 20, 2023 | 4.750 | 4.750 | 4.670 | 4.670 | 1,692 | +0.01(+0.21%) |
Nov 17, 2023 | 4.760 | 4.781 | 4.660 | 4.660 | 1,587 | -0.26(-5.28%) |
Nov 16, 2023 | 4.965 | 4.965 | 4.920 | 4.920 | 3,244 | -0.00(-0.01%) |
Nov 15, 2023 | 4.920 | 4.920 | 4.920 | 4.920 | 276 | +0.01(+0.21%) |
Nov 14, 2023 | 4.800 | 4.910 | 4.790 | 4.910 | 2,048 | +0.00(+0.00%) |
Nov 13, 2023 | 4.910 | 4.910 | 4.910 | 4.910 | 5,415 | +0.22(+4.80%) |
Nov 10, 2023 | 4.610 | 4.685 | 4.510 | 4.685 | 4,499 | -0.01(-0.11%) |
Nov 09, 2023 | 4.780 | 4.970 | 4.580 | 4.690 | 2,111 | +0.14(+3.08%) |
Nov 08, 2023 | 4.560 | 4.560 | 4.550 | 4.550 | 1,059 | -0.02(-0.44%) |
Nov 07, 2023 | 4.670 | 4.680 | 4.550 | 4.570 | 2,190 | -0.08(-1.72%) |
Nov 06, 2023 | 4.714 | 4.722 | 4.650 | 4.650 | 1,750 | +0.00(+0.00%) |
Nov 03, 2023 | 5.120 | 5.130 | 4.650 | 4.650 | 4,785 | -0.29(-5.87%) |
Nov 02, 2023 | 4.780 | 4.945 | 4.700 | 4.940 | 7,788 | +0.24(+5.11%) |