Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.410 | 4.550 | 4.410 | 4.450 | 3,832 | -0.07(-1.52%) |
Jan 30, 2024 | 4.500 | 4.830 | 4.470 | 4.519 | 7,111 | -0.18(-3.86%) |
Jan 29, 2024 | 4.890 | 4.890 | 4.390 | 4.700 | 29,249 | +0.06(+1.29%) |
Jan 26, 2024 | 4.700 | 5.010 | 4.540 | 4.640 | 5,028 | -0.06(-1.28%) |
Jan 25, 2024 | 4.772 | 4.907 | 4.564 | 4.700 | 19,281 | +0.00(+0.02%) |
Jan 24, 2024 | 4.400 | 4.882 | 4.256 | 4.699 | 32,136 | +0.44(+10.31%) |
Jan 23, 2024 | 4.490 | 4.490 | 4.260 | 4.260 | 1,031 | -0.23(-5.16%) |
Jan 22, 2024 | 4.410 | 4.621 | 4.392 | 4.492 | 5,351 | +0.13(+3.03%) |
Jan 19, 2024 | 4.380 | 4.381 | 4.310 | 4.360 | 2,970 | +0.05(+1.16%) |
Jan 18, 2024 | 4.480 | 4.480 | 4.231 | 4.310 | 10,792 | -0.26(-5.59%) |
Jan 17, 2024 | 4.750 | 4.750 | 4.500 | 4.565 | 5,628 | -0.10(-2.25%) |
Jan 16, 2024 | 4.690 | 4.865 | 4.600 | 4.670 | 6,387 | +0.01(+0.21%) |
Jan 12, 2024 | 4.790 | 5.060 | 4.646 | 4.660 | 11,297 | -0.20(-4.12%) |
Jan 11, 2024 | 4.610 | 4.860 | 4.610 | 4.860 | 5,614 | +0.13(+2.75%) |
Jan 10, 2024 | 4.580 | 4.760 | 4.580 | 4.730 | 8,525 | -0.01(-0.22%) |
Jan 09, 2024 | 4.580 | 4.930 | 4.580 | 4.740 | 4,681 | +0.04(+0.86%) |
Jan 08, 2024 | 4.570 | 5.170 | 4.529 | 4.700 | 29,186 | +0.25(+5.62%) |
Jan 05, 2024 | 4.730 | 4.800 | 4.435 | 4.450 | 19,667 | -0.17(-3.68%) |
Jan 04, 2024 | 4.820 | 4.820 | 4.605 | 4.620 | 3,098 | +0.06(+1.32%) |
Jan 03, 2024 | 4.800 | 4.960 | 4.520 | 4.560 | 26,271 | -0.12(-2.56%) |
Jan 02, 2024 | 4.500 | 4.690 | 4.380 | 4.680 | 10,840 | +0.11(+2.41%) |
Dec 29, 2023 | 4.330 | 4.790 | 4.330 | 4.570 | 34,826 | +0.08(+1.78%) |
Dec 28, 2023 | 4.770 | 4.770 | 4.290 | 4.490 | 34,481 | -0.22(-4.67%) |
Dec 27, 2023 | 4.950 | 5.080 | 4.680 | 4.710 | 27,991 | -0.15(-3.09%) |
Dec 26, 2023 | 5.110 | 5.110 | 4.731 | 4.860 | 10,106 | -0.18(-3.57%) |
Dec 22, 2023 | 4.810 | 5.126 | 4.810 | 5.040 | 9,202 | +0.22(+4.56%) |
Dec 21, 2023 | 4.910 | 4.966 | 4.820 | 4.820 | 2,072 | -0.05(-1.02%) |
Dec 20, 2023 | 4.860 | 4.950 | 4.699 | 4.870 | 12,959 | -0.11(-2.21%) |
Dec 19, 2023 | 4.800 | 5.050 | 4.800 | 4.980 | 9,672 | +0.18(+3.75%) |
Dec 18, 2023 | 4.760 | 5.000 | 4.500 | 4.800 | 22,410 | -0.39(-7.51%) |
Dec 15, 2023 | 4.950 | 5.290 | 4.750 | 5.190 | 62,306 | +0.04(+0.76%) |
Dec 14, 2023 | 5.880 | 5.900 | 4.920 | 5.151 | 75,300 | +0.05(+1.00%) |
Dec 13, 2023 | 5.290 | 5.300 | 4.750 | 5.100 | 29,228 | -0.08(-1.54%) |
Dec 12, 2023 | 4.720 | 6.460 | 4.510 | 5.180 | 488,751 | +0.67(+14.86%) |
Dec 11, 2023 | 4.270 | 4.840 | 4.200 | 4.510 | 42,152 | +0.34(+8.15%) |
Dec 08, 2023 | 3.910 | 4.390 | 3.860 | 4.170 | 43,911 | +0.25(+6.38%) |
Dec 07, 2023 | 4.050 | 4.050 | 3.800 | 3.920 | 18,090 | -0.18(-4.39%) |
Dec 06, 2023 | 3.500 | 4.110 | 3.500 | 4.100 | 94,115 | +0.60(+17.14%) |
Dec 05, 2023 | 3.620 | 3.620 | 3.460 | 3.500 | 17,070 | +0.12(+3.55%) |
Dec 04, 2023 | 3.360 | 3.500 | 3.360 | 3.380 | 23,343 | -0.07(-2.03%) |
Dec 01, 2023 | 3.330 | 3.500 | 3.310 | 3.450 | 17,982 | +0.15(+4.43%) |
Nov 30, 2023 | 3.370 | 3.370 | 3.270 | 3.304 | 6,184 | -0.01(-0.19%) |
Nov 29, 2023 | 3.250 | 3.350 | 3.225 | 3.310 | 10,482 | +0.16(+5.08%) |
Nov 28, 2023 | 3.376 | 3.376 | 3.090 | 3.150 | 12,248 | +0.01(+0.32%) |
Nov 27, 2023 | 3.240 | 3.255 | 3.120 | 3.140 | 13,179 | -0.11(-3.38%) |
Nov 24, 2023 | 3.180 | 3.500 | 3.180 | 3.250 | 18,346 | +0.09(+2.77%) |
Nov 22, 2023 | 3.130 | 3.290 | 3.060 | 3.162 | 46,356 | +0.36(+12.94%) |
Nov 21, 2023 | 3.060 | 3.070 | 2.780 | 2.800 | 19,854 | -0.25(-8.20%) |
Nov 20, 2023 | 2.950 | 3.390 | 2.942 | 3.050 | 50,977 | +0.04(+1.33%) |
Nov 17, 2023 | 3.215 | 3.484 | 2.910 | 3.010 | 23,284 | +0.16(+5.61%) |
Nov 16, 2023 | 2.880 | 2.880 | 2.690 | 2.850 | 3,570 | -0.05(-1.72%) |
Nov 15, 2023 | 2.670 | 2.970 | 2.670 | 2.900 | 29,923 | +0.27(+10.34%) |
Nov 14, 2023 | 2.640 | 2.750 | 2.500 | 2.628 | 24,574 | +0.08(+3.07%) |
Nov 13, 2023 | 2.640 | 2.677 | 2.530 | 2.550 | 13,133 | -0.15(-5.56%) |
Nov 10, 2023 | 3.020 | 3.100 | 2.675 | 2.700 | 73,149 | -0.28(-9.40%) |
Nov 09, 2023 | 3.080 | 3.210 | 2.920 | 2.980 | 15,451 | -0.15(-4.79%) |
Nov 08, 2023 | 3.290 | 3.300 | 3.001 | 3.130 | 36,099 | -0.25(-7.53%) |
Nov 07, 2023 | 3.540 | 3.540 | 3.275 | 3.385 | 30,274 | +0.09(+2.89%) |
Nov 06, 2023 | 3.640 | 3.640 | 3.290 | 3.290 | 11,979 | -0.25(-7.06%) |
Nov 03, 2023 | 3.560 | 3.650 | 3.420 | 3.540 | 34,190 | +0.13(+3.81%) |
Nov 02, 2023 | 3.350 | 3.563 | 3.310 | 3.410 | 27,332 | +0.21(+6.56%) |