Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.760 | 4.870 | 4.650 | 4.700 | 214,522 | -0.06(-1.36%) |
Jan 30, 2024 | 4.910 | 4.910 | 4.680 | 4.765 | 217,358 | -0.22(-4.32%) |
Jan 29, 2024 | 4.880 | 5.020 | 4.786 | 4.980 | 268,045 | +0.11(+2.26%) |
Jan 26, 2024 | 4.950 | 5.028 | 4.780 | 4.870 | 162,231 | -0.08(-1.62%) |
Jan 25, 2024 | 5.100 | 5.100 | 4.860 | 4.950 | 261,844 | -0.05(-1.00%) |
Jan 24, 2024 | 5.100 | 5.100 | 4.930 | 5.000 | 226,120 | -0.01(-0.20%) |
Jan 23, 2024 | 5.050 | 5.080 | 4.880 | 5.010 | 276,100 | +0.03(+0.60%) |
Jan 22, 2024 | 4.740 | 5.050 | 4.720 | 4.980 | 456,914 | +0.27(+5.73%) |
Jan 19, 2024 | 5.160 | 5.160 | 4.600 | 4.710 | 749,753 | -0.41(-8.01%) |
Jan 18, 2024 | 5.000 | 5.140 | 4.910 | 5.120 | 550,412 | +0.14(+2.81%) |
Jan 17, 2024 | 5.580 | 5.580 | 4.890 | 4.980 | 664,028 | -0.46(-8.46%) |
Jan 16, 2024 | 4.940 | 5.670 | 4.940 | 5.440 | 1,154,109 | +0.50(+10.01%) |
Jan 12, 2024 | 4.560 | 4.990 | 4.560 | 4.945 | 369,986 | +0.39(+8.44%) |
Jan 11, 2024 | 4.770 | 4.770 | 4.510 | 4.560 | 252,992 | -0.22(-4.50%) |
Jan 10, 2024 | 4.800 | 4.900 | 4.690 | 4.775 | 248,422 | -0.00(-0.10%) |
Jan 09, 2024 | 4.820 | 4.890 | 4.580 | 4.780 | 322,446 | -0.04(-0.83%) |
Jan 08, 2024 | 4.770 | 4.900 | 4.520 | 4.820 | 573,667 | +0.13(+2.77%) |
Jan 05, 2024 | 4.250 | 4.730 | 4.160 | 4.690 | 423,297 | +0.40(+9.32%) |
Jan 04, 2024 | 4.380 | 4.460 | 4.240 | 4.290 | 511,017 | -0.10(-2.28%) |
Jan 03, 2024 | 4.550 | 4.770 | 4.340 | 4.390 | 590,312 | -0.14(-2.98%) |
Jan 02, 2024 | 4.340 | 4.580 | 4.124 | 4.525 | 330,951 | +0.20(+4.50%) |
Dec 29, 2023 | 4.340 | 4.360 | 4.200 | 4.330 | 221,279 | -0.02(-0.46%) |
Dec 28, 2023 | 4.410 | 4.500 | 4.230 | 4.350 | 201,193 | +0.01(+0.23%) |
Dec 27, 2023 | 4.450 | 4.590 | 4.180 | 4.340 | 569,495 | -0.12(-2.69%) |
Dec 26, 2023 | 4.170 | 4.480 | 4.158 | 4.460 | 251,832 | +0.34(+8.25%) |
Dec 22, 2023 | 3.930 | 4.150 | 3.925 | 4.120 | 198,615 | +0.18(+4.57%) |
Dec 21, 2023 | 3.930 | 4.040 | 3.910 | 3.940 | 178,343 | +0.01(+0.25%) |
Dec 20, 2023 | 3.960 | 4.100 | 3.900 | 3.930 | 258,503 | -0.07(-1.75%) |
Dec 19, 2023 | 3.940 | 4.050 | 3.920 | 4.000 | 300,686 | +0.05(+1.27%) |
Dec 18, 2023 | 3.980 | 4.020 | 3.836 | 3.950 | 199,905 | +0.03(+0.77%) |
Dec 15, 2023 | 3.900 | 3.970 | 3.770 | 3.920 | 246,552 | +0.02(+0.51%) |
Dec 14, 2023 | 4.080 | 4.230 | 3.850 | 3.900 | 217,882 | -0.10(-2.50%) |
Dec 13, 2023 | 3.740 | 4.050 | 3.700 | 4.000 | 210,500 | +0.25(+6.67%) |
Dec 12, 2023 | 3.800 | 3.840 | 3.660 | 3.750 | 219,371 | -0.05(-1.32%) |
Dec 11, 2023 | 4.150 | 4.150 | 3.750 | 3.800 | 355,065 | -0.33(-7.99%) |
Dec 08, 2023 | 4.250 | 4.300 | 4.110 | 4.130 | 155,772 | -0.05(-1.20%) |
Dec 07, 2023 | 3.980 | 4.220 | 3.980 | 4.180 | 320,698 | +0.28(+7.18%) |
Dec 06, 2023 | 3.730 | 3.955 | 3.670 | 3.900 | 283,887 | +0.17(+4.56%) |
Dec 05, 2023 | 3.870 | 3.980 | 3.710 | 3.730 | 205,330 | -0.07(-1.84%) |
Dec 04, 2023 | 3.690 | 3.890 | 3.690 | 3.800 | 376,271 | +0.05(+1.33%) |
Dec 01, 2023 | 3.850 | 3.950 | 3.620 | 3.750 | 459,733 | -0.15(-3.85%) |
Nov 30, 2023 | 4.000 | 4.220 | 3.860 | 3.900 | 450,446 | +0.02(+0.52%) |
Nov 29, 2023 | 4.280 | 4.280 | 3.800 | 3.880 | 614,128 | -0.22(-5.37%) |
Nov 28, 2023 | 4.530 | 4.590 | 4.100 | 4.100 | 372,005 | -0.39(-8.69%) |
Nov 27, 2023 | 4.410 | 4.490 | 4.160 | 4.490 | 266,464 | +0.15(+3.46%) |
Nov 24, 2023 | 4.290 | 4.500 | 4.220 | 4.340 | 200,839 | +0.20(+4.83%) |
Nov 22, 2023 | 3.850 | 4.247 | 3.750 | 4.140 | 396,220 | +0.29(+7.53%) |
Nov 21, 2023 | 3.880 | 3.960 | 3.820 | 3.850 | 180,406 | -0.04(-1.03%) |
Nov 20, 2023 | 3.790 | 3.980 | 3.710 | 3.890 | 296,616 | +0.04(+1.04%) |
Nov 17, 2023 | 3.990 | 3.990 | 3.620 | 3.850 | 212,405 | -0.14(-3.51%) |
Nov 16, 2023 | 3.830 | 4.000 | 3.760 | 3.990 | 132,829 | +0.19(+5.00%) |
Nov 15, 2023 | 3.720 | 3.895 | 3.710 | 3.800 | 156,136 | +0.11(+2.98%) |
Nov 14, 2023 | 3.890 | 4.194 | 3.450 | 3.690 | 377,702 | -0.11(-2.89%) |
Nov 13, 2023 | 3.600 | 4.060 | 3.590 | 3.800 | 429,334 | +0.30(+8.57%) |
Nov 10, 2023 | 3.340 | 3.520 | 3.250 | 3.500 | 304,683 | +0.19(+5.74%) |
Nov 09, 2023 | 3.210 | 3.370 | 2.930 | 3.310 | 1,235,579 | +0.15(+4.75%) |
Nov 08, 2023 | 2.930 | 3.200 | 2.860 | 3.160 | 277,867 | +0.26(+8.97%) |
Nov 07, 2023 | 2.840 | 2.950 | 2.720 | 2.900 | 320,350 | +0.09(+3.20%) |
Nov 06, 2023 | 2.800 | 2.930 | 2.730 | 2.810 | 107,004 | +0.03(+1.08%) |
Nov 03, 2023 | 2.460 | 2.950 | 2.460 | 2.780 | 191,647 | +0.29(+11.65%) |
Nov 02, 2023 | 2.710 | 2.730 | 2.460 | 2.490 | 263,507 | -0.16(-6.04%) |