Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 6.080 | 6.080 | 5.680 | 5.980 | 397,672 | -0.06(-0.99%) |
Jan 30, 2024 | 6.050 | 6.180 | 5.900 | 6.040 | 347,432 | +0.00(+0.00%) |
Jan 29, 2024 | 5.900 | 6.040 | 5.710 | 6.040 | 148,232 | +0.07(+1.17%) |
Jan 26, 2024 | 5.860 | 6.070 | 5.860 | 5.970 | 469,923 | -0.03(-0.50%) |
Jan 25, 2024 | 5.890 | 6.040 | 5.720 | 6.000 | 362,962 | +0.20(+3.45%) |
Jan 24, 2024 | 5.190 | 6.000 | 5.160 | 5.800 | 683,207 | +0.65(+12.62%) |
Jan 23, 2024 | 5.220 | 5.260 | 5.020 | 5.150 | 108,696 | -0.07(-1.34%) |
Jan 22, 2024 | 5.000 | 5.280 | 5.000 | 5.220 | 378,324 | +0.06(+1.16%) |
Jan 19, 2024 | 4.770 | 5.230 | 4.500 | 5.160 | 656,427 | +0.32(+6.50%) |
Jan 18, 2024 | 5.220 | 5.226 | 4.650 | 4.845 | 182,737 | -0.35(-6.65%) |
Jan 17, 2024 | 5.250 | 5.280 | 5.040 | 5.190 | 219,391 | -0.11(-2.08%) |
Jan 16, 2024 | 5.440 | 5.560 | 4.940 | 5.300 | 679,421 | +0.16(+3.11%) |
Jan 12, 2024 | 4.763 | 5.150 | 4.763 | 5.140 | 453,505 | +0.40(+8.53%) |
Jan 11, 2024 | 4.637 | 4.790 | 4.600 | 4.736 | 237,596 | +0.13(+2.78%) |
Jan 10, 2024 | 4.820 | 4.920 | 4.608 | 4.608 | 263,277 | -0.25(-5.19%) |
Jan 09, 2024 | 4.950 | 4.980 | 4.710 | 4.860 | 252,475 | -0.12(-2.41%) |
Jan 08, 2024 | 4.890 | 5.100 | 4.800 | 4.980 | 421,879 | +0.10(+2.05%) |
Jan 05, 2024 | 4.670 | 4.900 | 4.300 | 4.880 | 687,832 | +0.29(+6.32%) |
Jan 04, 2024 | 4.570 | 4.780 | 4.450 | 4.590 | 357,057 | +0.02(+0.44%) |
Jan 03, 2024 | 4.170 | 4.720 | 4.080 | 4.570 | 579,184 | +0.37(+8.72%) |
Jan 02, 2024 | 4.430 | 4.430 | 4.030 | 4.204 | 156,857 | -0.28(-6.17%) |
Dec 29, 2023 | 4.300 | 4.500 | 4.300 | 4.480 | 300,092 | +0.15(+3.46%) |
Dec 28, 2023 | 4.150 | 4.350 | 4.150 | 4.330 | 445,947 | +0.11(+2.61%) |
Dec 27, 2023 | 4.240 | 4.300 | 3.900 | 4.220 | 434,812 | -0.05(-1.17%) |
Dec 26, 2023 | 3.990 | 4.300 | 3.860 | 4.270 | 577,251 | +0.37(+9.49%) |
Dec 22, 2023 | 3.670 | 3.970 | 3.640 | 3.900 | 535,446 | +0.19(+5.12%) |
Dec 21, 2023 | 3.690 | 3.790 | 3.615 | 3.710 | 262,126 | +0.00(+0.00%) |
Dec 20, 2023 | 3.796 | 3.830 | 3.660 | 3.710 | 207,130 | +0.04(+1.18%) |
Dec 19, 2023 | 3.780 | 3.920 | 3.667 | 3.667 | 507,348 | -0.08(-2.22%) |
Dec 18, 2023 | 3.920 | 4.200 | 3.750 | 3.750 | 411,424 | -0.45(-10.71%) |
Dec 15, 2023 | 3.840 | 4.200 | 3.840 | 4.200 | 230,106 | +0.11(+2.69%) |
Dec 14, 2023 | 3.900 | 4.100 | 3.710 | 4.090 | 317,374 | +0.04(+0.99%) |
Dec 13, 2023 | 3.825 | 4.140 | 3.630 | 4.050 | 444,218 | +0.29(+7.67%) |
Dec 12, 2023 | 4.200 | 4.230 | 3.610 | 3.762 | 734,745 | -0.52(-12.21%) |
Dec 11, 2023 | 4.530 | 4.600 | 4.120 | 4.285 | 329,357 | -0.26(-5.82%) |
Dec 08, 2023 | 4.670 | 4.680 | 4.460 | 4.550 | 197,100 | -0.12(-2.57%) |
Dec 07, 2023 | 4.490 | 4.690 | 4.480 | 4.670 | 677,439 | +0.14(+3.07%) |
Dec 06, 2023 | 4.300 | 4.531 | 4.280 | 4.531 | 557,075 | +0.21(+4.88%) |
Dec 05, 2023 | 4.440 | 4.468 | 4.170 | 4.320 | 376,790 | -0.08(-1.82%) |
Dec 04, 2023 | 4.280 | 4.630 | 4.280 | 4.400 | 767,494 | +0.12(+2.80%) |
Dec 01, 2023 | 4.320 | 4.380 | 4.240 | 4.280 | 321,580 | -0.03(-0.70%) |
Nov 30, 2023 | 4.320 | 4.350 | 4.250 | 4.310 | 241,302 | -0.04(-0.92%) |
Nov 29, 2023 | 4.360 | 4.360 | 4.250 | 4.350 | 259,554 | +0.00(+0.00%) |
Nov 28, 2023 | 4.300 | 4.370 | 4.260 | 4.350 | 218,796 | +0.01(+0.35%) |
Nov 27, 2023 | 4.310 | 4.440 | 4.250 | 4.335 | 184,369 | -0.05(-1.25%) |
Nov 24, 2023 | 4.320 | 4.400 | 4.310 | 4.390 | 95,330 | +0.06(+1.39%) |
Nov 22, 2023 | 4.280 | 4.330 | 4.185 | 4.330 | 153,357 | +0.12(+2.85%) |
Nov 21, 2023 | 4.360 | 4.380 | 4.200 | 4.210 | 292,307 | -0.14(-3.22%) |
Nov 20, 2023 | 4.410 | 4.480 | 4.200 | 4.350 | 128,462 | -0.11(-2.47%) |
Nov 17, 2023 | 4.140 | 4.530 | 4.070 | 4.460 | 235,526 | +0.28(+6.70%) |
Nov 16, 2023 | 4.400 | 4.440 | 4.130 | 4.180 | 154,223 | -0.28(-6.28%) |
Nov 15, 2023 | 4.400 | 4.602 | 4.200 | 4.460 | 258,440 | +0.00(+0.00%) |
Nov 14, 2023 | 4.560 | 4.660 | 4.300 | 4.460 | 239,445 | -0.08(-1.76%) |
Nov 13, 2023 | 4.500 | 4.580 | 4.350 | 4.540 | 317,610 | +0.08(+1.89%) |
Nov 10, 2023 | 4.280 | 4.505 | 4.220 | 4.456 | 364,286 | +0.16(+3.62%) |
Nov 09, 2023 | 4.320 | 4.450 | 3.910 | 4.300 | 253,648 | +0.08(+1.78%) |
Nov 08, 2023 | 3.960 | 4.300 | 3.960 | 4.225 | 347,766 | +0.29(+7.51%) |
Nov 07, 2023 | 3.610 | 3.930 | 3.610 | 3.930 | 288,602 | +0.34(+9.47%) |
Nov 06, 2023 | 3.630 | 3.780 | 3.570 | 3.590 | 155,709 | +0.03(+0.84%) |
Nov 03, 2023 | 3.530 | 3.660 | 3.420 | 3.560 | 198,148 | +0.03(+0.91%) |
Nov 02, 2023 | 3.260 | 3.580 | 3.260 | 3.528 | 294,149 | +0.24(+7.44%) |