Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.790 | 4.790 | 4.550 | 4.570 | 35,524 | -0.19(-3.99%) |
Jan 30, 2024 | 4.740 | 4.810 | 4.710 | 4.760 | 29,324 | +0.03(+0.63%) |
Jan 29, 2024 | 4.900 | 4.900 | 4.700 | 4.730 | 29,665 | -0.12(-2.47%) |
Jan 26, 2024 | 4.720 | 4.860 | 4.640 | 4.850 | 34,547 | +0.10(+2.11%) |
Jan 25, 2024 | 4.820 | 4.820 | 4.631 | 4.750 | 40,404 | +0.01(+0.32%) |
Jan 24, 2024 | 4.580 | 4.780 | 4.565 | 4.735 | 154,142 | +0.25(+5.46%) |
Jan 23, 2024 | 4.580 | 4.590 | 4.470 | 4.490 | 63,776 | -0.06(-1.32%) |
Jan 22, 2024 | 4.440 | 4.620 | 4.440 | 4.550 | 54,094 | +0.13(+2.94%) |
Jan 19, 2024 | 4.500 | 4.580 | 4.390 | 4.420 | 120,202 | -0.09(-2.00%) |
Jan 18, 2024 | 4.460 | 4.530 | 4.400 | 4.510 | 87,050 | +0.08(+1.81%) |
Jan 17, 2024 | 4.370 | 4.450 | 4.349 | 4.430 | 50,819 | +0.05(+1.14%) |
Jan 16, 2024 | 4.520 | 4.550 | 4.370 | 4.380 | 58,219 | -0.11(-2.45%) |
Jan 12, 2024 | 4.410 | 4.580 | 4.410 | 4.490 | 153,712 | +0.18(+4.18%) |
Jan 11, 2024 | 4.470 | 4.470 | 4.270 | 4.310 | 75,006 | -0.16(-3.58%) |
Jan 10, 2024 | 4.590 | 4.630 | 4.455 | 4.470 | 27,107 | -0.12(-2.61%) |
Jan 09, 2024 | 4.520 | 4.620 | 4.410 | 4.590 | 50,848 | +0.08(+1.77%) |
Jan 08, 2024 | 4.560 | 4.650 | 4.350 | 4.510 | 155,457 | -0.07(-1.53%) |
Jan 05, 2024 | 4.510 | 4.700 | 4.510 | 4.580 | 110,734 | +0.08(+1.78%) |
Jan 04, 2024 | 4.200 | 4.640 | 4.200 | 4.500 | 273,377 | +0.27(+6.38%) |
Jan 03, 2024 | 4.100 | 4.250 | 4.100 | 4.230 | 102,195 | +0.07(+1.68%) |
Jan 02, 2024 | 4.130 | 4.230 | 4.120 | 4.160 | 107,635 | -0.01(-0.24%) |
Dec 29, 2023 | 4.150 | 4.180 | 4.060 | 4.170 | 75,462 | +0.05(+1.21%) |
Dec 28, 2023 | 4.120 | 4.240 | 4.120 | 4.120 | 83,577 | -0.07(-1.67%) |
Dec 27, 2023 | 4.130 | 4.200 | 4.120 | 4.190 | 129,403 | -0.10(-2.33%) |
Dec 26, 2023 | 4.640 | 4.690 | 4.051 | 4.290 | 708,373 | -0.30(-6.54%) |
Dec 22, 2023 | 4.220 | 4.650 | 4.130 | 4.590 | 161,895 | +0.37(+8.77%) |
Dec 21, 2023 | 4.100 | 4.220 | 4.080 | 4.220 | 46,889 | +0.08(+1.93%) |
Dec 20, 2023 | 3.970 | 4.170 | 3.970 | 4.140 | 58,247 | +0.12(+2.99%) |
Dec 19, 2023 | 4.000 | 4.140 | 3.930 | 4.020 | 92,990 | -0.02(-0.50%) |
Dec 18, 2023 | 4.110 | 4.230 | 4.020 | 4.040 | 144,833 | +0.01(+0.25%) |
Dec 15, 2023 | 3.950 | 4.050 | 3.930 | 4.030 | 15,899 | +0.08(+2.03%) |
Dec 14, 2023 | 3.800 | 4.060 | 3.800 | 3.950 | 82,190 | +0.09(+2.33%) |
Dec 13, 2023 | 3.850 | 3.933 | 3.818 | 3.860 | 15,280 | -0.04(-1.03%) |
Dec 12, 2023 | 3.880 | 3.950 | 3.850 | 3.900 | 23,101 | -0.01(-0.26%) |
Dec 11, 2023 | 3.910 | 3.950 | 3.810 | 3.910 | 42,452 | -0.03(-0.76%) |
Dec 08, 2023 | 3.980 | 4.080 | 3.910 | 3.940 | 53,335 | -0.08(-1.99%) |
Dec 07, 2023 | 4.100 | 4.115 | 3.980 | 4.020 | 8,988 | +0.01(+0.25%) |
Dec 06, 2023 | 4.100 | 4.150 | 3.960 | 4.010 | 72,216 | -0.09(-2.20%) |
Dec 05, 2023 | 4.270 | 4.270 | 4.000 | 4.100 | 67,741 | -0.08(-1.91%) |
Dec 04, 2023 | 4.160 | 4.270 | 4.140 | 4.180 | 46,137 | -0.03(-0.71%) |
Dec 01, 2023 | 4.150 | 4.279 | 4.115 | 4.210 | 65,278 | +0.09(+2.18%) |
Nov 30, 2023 | 4.030 | 4.170 | 3.992 | 4.120 | 28,495 | +0.12(+3.00%) |
Nov 29, 2023 | 4.050 | 4.110 | 4.000 | 4.000 | 62,350 | -0.04(-0.99%) |
Nov 28, 2023 | 4.180 | 4.260 | 4.040 | 4.040 | 74,173 | -0.11(-2.65%) |
Nov 27, 2023 | 4.200 | 4.230 | 4.120 | 4.150 | 45,784 | -0.08(-1.89%) |
Nov 24, 2023 | 4.200 | 4.270 | 4.180 | 4.230 | 84,004 | +0.15(+3.68%) |
Nov 22, 2023 | 4.080 | 4.150 | 4.030 | 4.080 | 38,223 | +0.04(+0.99%) |
Nov 21, 2023 | 4.160 | 4.180 | 4.040 | 4.040 | 27,444 | -0.18(-4.27%) |
Nov 20, 2023 | 3.990 | 4.260 | 3.990 | 4.220 | 270,837 | +0.23(+5.76%) |
Nov 17, 2023 | 3.870 | 4.020 | 3.850 | 3.990 | 62,801 | +0.18(+4.72%) |
Nov 16, 2023 | 3.700 | 3.860 | 3.675 | 3.810 | 86,598 | +0.10(+2.70%) |
Nov 15, 2023 | 3.560 | 3.790 | 3.560 | 3.710 | 29,876 | +0.04(+1.09%) |
Nov 14, 2023 | 3.630 | 3.680 | 3.545 | 3.670 | 43,674 | +0.01(+0.27%) |
Nov 13, 2023 | 3.560 | 3.680 | 3.560 | 3.660 | 12,380 | +0.06(+1.67%) |
Nov 10, 2023 | 3.630 | 3.700 | 3.564 | 3.600 | 47,972 | -0.05(-1.37%) |
Nov 09, 2023 | 3.710 | 3.730 | 3.650 | 3.650 | 22,509 | -0.01(-0.27%) |
Nov 08, 2023 | 3.670 | 3.720 | 3.630 | 3.660 | 16,412 | +0.01(+0.27%) |
Nov 07, 2023 | 3.750 | 3.750 | 3.630 | 3.650 | 34,942 | -0.15(-3.82%) |
Nov 06, 2023 | 3.800 | 3.865 | 3.770 | 3.795 | 23,285 | -0.02(-0.65%) |
Nov 03, 2023 | 3.771 | 3.895 | 3.771 | 3.820 | 16,869 | -0.03(-0.78%) |
Nov 02, 2023 | 3.810 | 3.900 | 3.810 | 3.850 | 18,881 | +0.09(+2.39%) |