Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.610 | 4.670 | 4.370 | 4.400 | 67,662 | -0.19(-4.14%) |
Jan 30, 2024 | 4.640 | 4.675 | 4.520 | 4.590 | 48,536 | -0.02(-0.43%) |
Jan 29, 2024 | 4.490 | 4.640 | 4.480 | 4.610 | 29,399 | +0.08(+1.77%) |
Jan 26, 2024 | 4.500 | 4.630 | 4.440 | 4.530 | 39,487 | +0.03(+0.67%) |
Jan 25, 2024 | 4.450 | 4.590 | 4.170 | 4.500 | 43,724 | +0.14(+3.21%) |
Jan 24, 2024 | 4.390 | 4.450 | 4.350 | 4.360 | 61,317 | -0.04(-0.91%) |
Jan 23, 2024 | 4.940 | 4.940 | 4.310 | 4.400 | 190,080 | -0.46(-9.47%) |
Jan 22, 2024 | 4.580 | 4.900 | 4.580 | 4.860 | 66,340 | +0.29(+6.35%) |
Jan 19, 2024 | 4.690 | 4.690 | 4.480 | 4.570 | 143,914 | -0.08(-1.83%) |
Jan 18, 2024 | 4.910 | 5.000 | 4.420 | 4.655 | 231,697 | -0.26(-5.39%) |
Jan 17, 2024 | 4.900 | 5.001 | 4.760 | 4.920 | 82,057 | -0.06(-1.20%) |
Jan 16, 2024 | 5.350 | 5.510 | 4.960 | 4.980 | 96,465 | -0.44(-8.12%) |
Jan 12, 2024 | 5.650 | 5.730 | 5.390 | 5.420 | 60,445 | -0.14(-2.52%) |
Jan 11, 2024 | 5.430 | 5.630 | 5.245 | 5.560 | 71,190 | +0.13(+2.39%) |
Jan 10, 2024 | 5.600 | 5.770 | 5.370 | 5.430 | 186,529 | -0.18(-3.21%) |
Jan 09, 2024 | 5.910 | 6.190 | 5.300 | 5.610 | 351,158 | -0.41(-6.81%) |
Jan 08, 2024 | 6.150 | 6.250 | 5.930 | 6.020 | 98,058 | -0.08(-1.31%) |
Jan 05, 2024 | 5.900 | 6.200 | 5.900 | 6.100 | 86,001 | +0.14(+2.35%) |
Jan 04, 2024 | 6.200 | 6.310 | 5.870 | 5.960 | 60,712 | -0.20(-3.25%) |
Jan 03, 2024 | 6.150 | 6.350 | 6.100 | 6.160 | 40,480 | -0.01(-0.16%) |
Jan 02, 2024 | 6.130 | 6.290 | 6.030 | 6.170 | 39,227 | +0.05(+0.82%) |
Dec 29, 2023 | 6.090 | 6.210 | 5.840 | 6.120 | 33,801 | +0.03(+0.49%) |
Dec 28, 2023 | 6.220 | 6.360 | 6.070 | 6.090 | 169,392 | -0.16(-2.56%) |
Dec 27, 2023 | 6.210 | 6.310 | 6.140 | 6.250 | 50,212 | +0.00(+0.00%) |
Dec 26, 2023 | 6.260 | 6.450 | 6.150 | 6.250 | 59,615 | -0.02(-0.32%) |
Dec 22, 2023 | 5.930 | 6.340 | 5.470 | 6.270 | 94,773 | +0.33(+5.56%) |
Dec 21, 2023 | 6.040 | 6.040 | 5.840 | 5.940 | 44,521 | +0.03(+0.51%) |
Dec 20, 2023 | 6.040 | 6.405 | 5.860 | 5.910 | 98,071 | -0.14(-2.31%) |
Dec 19, 2023 | 6.050 | 6.270 | 5.960 | 6.050 | 66,274 | +0.04(+0.67%) |
Dec 18, 2023 | 6.080 | 6.080 | 5.620 | 6.010 | 78,955 | +0.01(+0.17%) |
Dec 15, 2023 | 6.010 | 6.030 | 5.770 | 6.000 | 173,413 | +0.17(+2.92%) |
Dec 14, 2023 | 5.700 | 5.960 | 5.550 | 5.830 | 120,888 | +0.28(+5.05%) |
Dec 13, 2023 | 5.560 | 5.610 | 5.160 | 5.550 | 53,582 | +0.05(+0.91%) |
Dec 12, 2023 | 5.330 | 5.831 | 5.330 | 5.500 | 164,452 | +0.22(+4.17%) |
Dec 11, 2023 | 4.980 | 5.350 | 4.860 | 5.280 | 81,673 | +0.34(+6.88%) |
Dec 08, 2023 | 4.940 | 4.980 | 4.850 | 4.940 | 29,346 | -0.05(-1.00%) |
Dec 07, 2023 | 5.010 | 5.070 | 4.880 | 4.990 | 24,988 | -0.03(-0.60%) |
Dec 06, 2023 | 5.070 | 5.170 | 4.980 | 5.020 | 32,131 | +0.02(+0.40%) |
Dec 05, 2023 | 5.020 | 5.060 | 4.810 | 5.000 | 33,517 | -0.02(-0.40%) |
Dec 04, 2023 | 5.040 | 5.130 | 4.940 | 5.020 | 37,348 | -0.02(-0.40%) |
Dec 01, 2023 | 4.610 | 5.070 | 4.610 | 5.040 | 50,678 | +0.26(+5.44%) |
Nov 30, 2023 | 4.790 | 4.860 | 4.530 | 4.780 | 139,033 | +0.04(+0.84%) |
Nov 29, 2023 | 4.730 | 4.770 | 4.610 | 4.740 | 30,444 | +0.09(+1.94%) |
Nov 28, 2023 | 4.650 | 4.725 | 4.570 | 4.650 | 55,317 | -0.03(-0.64%) |
Nov 27, 2023 | 4.660 | 4.830 | 4.620 | 4.680 | 54,654 | -0.04(-0.85%) |
Nov 24, 2023 | 4.740 | 4.830 | 4.620 | 4.720 | 33,478 | +0.02(+0.43%) |
Nov 22, 2023 | 4.780 | 4.950 | 4.640 | 4.700 | 86,808 | -0.04(-0.84%) |
Nov 21, 2023 | 4.590 | 4.810 | 4.590 | 4.740 | 19,144 | +0.06(+1.28%) |
Nov 20, 2023 | 4.640 | 4.720 | 4.554 | 4.680 | 37,958 | +0.04(+0.86%) |
Nov 17, 2023 | 4.750 | 4.750 | 4.570 | 4.640 | 50,952 | -0.01(-0.22%) |
Nov 16, 2023 | 4.800 | 4.890 | 4.560 | 4.650 | 37,361 | -0.15(-3.12%) |
Nov 15, 2023 | 4.630 | 4.950 | 4.587 | 4.800 | 48,608 | +0.18(+3.90%) |
Nov 14, 2023 | 4.580 | 4.730 | 4.545 | 4.620 | 85,227 | +0.16(+3.59%) |
Nov 13, 2023 | 4.460 | 4.510 | 4.388 | 4.460 | 80,063 | -0.01(-0.22%) |
Nov 10, 2023 | 4.400 | 4.500 | 4.212 | 4.470 | 78,013 | +0.07(+1.59%) |
Nov 09, 2023 | 4.510 | 4.570 | 4.280 | 4.400 | 104,481 | -0.13(-2.87%) |
Nov 08, 2023 | 4.000 | 4.650 | 3.940 | 4.530 | 261,541 | -0.07(-1.52%) |
Nov 07, 2023 | 4.580 | 4.770 | 4.460 | 4.600 | 64,415 | +0.05(+1.10%) |
Nov 06, 2023 | 4.520 | 4.660 | 4.430 | 4.550 | 38,827 | +0.00(+0.00%) |
Nov 03, 2023 | 4.550 | 4.820 | 4.420 | 4.550 | 166,096 | +0.12(+2.71%) |
Nov 02, 2023 | 4.330 | 4.510 | 4.290 | 4.430 | 77,231 | +0.14(+3.26%) |