Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.120 | 5.160 | 4.910 | 4.940 | 2,065,920 | -0.26(-5.00%) |
Jan 30, 2024 | 5.200 | 5.220 | 5.125 | 5.200 | 1,640,192 | -0.05(-0.95%) |
Jan 29, 2024 | 5.130 | 5.250 | 5.080 | 5.250 | 2,003,147 | +0.13(+2.54%) |
Jan 26, 2024 | 5.320 | 5.370 | 5.095 | 5.120 | 1,793,805 | -0.16(-3.03%) |
Jan 25, 2024 | 5.190 | 5.300 | 5.150 | 5.280 | 2,786,912 | +0.15(+2.92%) |
Jan 24, 2024 | 5.250 | 5.250 | 5.110 | 5.130 | 2,001,711 | -0.01(-0.19%) |
Jan 23, 2024 | 5.180 | 5.230 | 5.053 | 5.140 | 1,957,687 | +0.06(+1.18%) |
Jan 22, 2024 | 5.050 | 5.150 | 4.970 | 5.080 | 2,029,910 | +0.10(+2.01%) |
Jan 19, 2024 | 5.170 | 5.230 | 4.870 | 4.980 | 3,029,394 | -0.17(-3.30%) |
Jan 18, 2024 | 4.940 | 5.165 | 4.940 | 5.150 | 3,175,125 | +0.26(+5.32%) |
Jan 17, 2024 | 4.760 | 4.900 | 4.730 | 4.890 | 2,758,555 | +0.00(+0.00%) |
Jan 16, 2024 | 4.800 | 4.890 | 4.719 | 4.890 | 1,408,258 | +0.05(+1.03%) |
Jan 12, 2024 | 4.890 | 5.070 | 4.800 | 4.840 | 2,058,636 | -0.01(-0.21%) |
Jan 11, 2024 | 4.770 | 5.130 | 4.720 | 4.850 | 5,381,414 | +0.27(+5.90%) |
Jan 10, 2024 | 4.470 | 4.628 | 4.423 | 4.580 | 2,416,680 | +0.09(+2.00%) |
Jan 09, 2024 | 4.400 | 4.550 | 4.350 | 4.490 | 2,910,267 | -0.01(-0.22%) |
Jan 08, 2024 | 4.180 | 4.530 | 4.180 | 4.500 | 1,939,887 | +0.12(+2.74%) |
Jan 05, 2024 | 4.220 | 4.390 | 4.215 | 4.380 | 2,176,404 | +0.09(+2.10%) |
Jan 04, 2024 | 4.590 | 4.590 | 4.175 | 4.290 | 4,711,248 | -0.26(-5.71%) |
Jan 03, 2024 | 4.660 | 4.660 | 4.540 | 4.550 | 2,461,071 | -0.16(-3.40%) |
Jan 02, 2024 | 4.720 | 4.865 | 4.560 | 4.710 | 2,290,118 | -0.04(-0.84%) |
Dec 29, 2023 | 4.840 | 4.840 | 4.710 | 4.750 | 2,001,750 | -0.06(-1.25%) |
Dec 28, 2023 | 4.850 | 4.960 | 4.800 | 4.810 | 2,001,308 | -0.04(-0.82%) |
Dec 27, 2023 | 4.850 | 4.900 | 4.810 | 4.850 | 1,063,094 | +0.00(+0.00%) |
Dec 26, 2023 | 4.750 | 4.890 | 4.750 | 4.850 | 1,389,403 | +0.10(+2.11%) |
Dec 22, 2023 | 4.750 | 4.860 | 4.700 | 4.750 | 1,448,549 | +0.03(+0.64%) |
Dec 21, 2023 | 4.600 | 4.740 | 4.550 | 4.720 | 1,768,872 | +0.14(+3.06%) |
Dec 20, 2023 | 4.680 | 4.755 | 4.560 | 4.580 | 1,755,278 | -0.12(-2.55%) |
Dec 19, 2023 | 4.650 | 4.820 | 4.615 | 4.700 | 2,001,826 | +0.09(+1.95%) |
Dec 18, 2023 | 4.680 | 4.685 | 4.525 | 4.610 | 2,053,594 | -0.08(-1.71%) |
Dec 15, 2023 | 4.880 | 5.020 | 4.670 | 4.690 | 4,638,341 | -0.14(-2.90%) |
Dec 14, 2023 | 4.670 | 5.000 | 4.670 | 4.830 | 4,025,542 | +0.16(+3.43%) |
Dec 13, 2023 | 4.500 | 4.680 | 4.390 | 4.670 | 2,555,296 | +0.21(+4.71%) |
Dec 12, 2023 | 4.530 | 4.530 | 4.400 | 4.460 | 1,878,646 | -0.06(-1.33%) |
Dec 11, 2023 | 4.500 | 4.640 | 4.460 | 4.520 | 2,871,385 | +0.02(+0.44%) |
Dec 08, 2023 | 4.410 | 4.535 | 4.410 | 4.500 | 3,191,807 | +0.08(+1.81%) |
Dec 07, 2023 | 4.430 | 4.540 | 4.270 | 4.420 | 2,908,227 | +0.00(+0.00%) |
Dec 06, 2023 | 4.330 | 4.550 | 4.290 | 4.420 | 6,965,697 | +0.18(+4.25%) |
Dec 05, 2023 | 4.230 | 4.270 | 4.090 | 4.240 | 2,763,417 | +0.04(+0.95%) |
Dec 04, 2023 | 4.230 | 4.340 | 4.090 | 4.200 | 2,335,788 | -0.03(-0.71%) |
Dec 01, 2023 | 3.850 | 4.270 | 3.791 | 4.230 | 4,395,005 | +0.34(+8.74%) |
Nov 30, 2023 | 3.920 | 4.020 | 3.800 | 3.890 | 2,455,190 | -0.02(-0.51%) |
Nov 29, 2023 | 4.000 | 4.080 | 3.880 | 3.910 | 2,406,891 | -0.05(-1.26%) |
Nov 28, 2023 | 3.990 | 4.010 | 3.850 | 3.960 | 1,404,580 | -0.05(-1.25%) |
Nov 27, 2023 | 4.170 | 4.186 | 3.990 | 4.010 | 1,664,080 | -0.21(-4.98%) |
Nov 24, 2023 | 4.190 | 4.260 | 4.108 | 4.220 | 582,906 | +0.01(+0.24%) |
Nov 22, 2023 | 4.130 | 4.390 | 4.130 | 4.210 | 1,722,797 | +0.07(+1.69%) |
Nov 21, 2023 | 4.160 | 4.215 | 4.050 | 4.140 | 5,179,247 | -0.08(-1.90%) |
Nov 20, 2023 | 4.250 | 4.287 | 4.150 | 4.220 | 2,372,219 | -0.05(-1.17%) |
Nov 17, 2023 | 4.270 | 4.355 | 4.220 | 4.270 | 1,983,286 | +0.05(+1.18%) |
Nov 16, 2023 | 4.360 | 4.360 | 4.090 | 4.220 | 2,498,732 | -0.18(-4.09%) |
Nov 15, 2023 | 4.450 | 4.590 | 4.370 | 4.400 | 2,967,204 | -0.03(-0.68%) |
Nov 14, 2023 | 4.150 | 4.430 | 4.045 | 4.430 | 3,857,355 | +0.47(+11.87%) |
Nov 13, 2023 | 3.980 | 4.050 | 3.830 | 3.960 | 2,649,046 | -0.03(-0.75%) |
Nov 10, 2023 | 3.800 | 4.010 | 3.680 | 3.990 | 4,253,250 | +0.22(+5.84%) |
Nov 09, 2023 | 3.650 | 4.230 | 3.610 | 3.770 | 12,328,056 | +0.48(+14.59%) |
Nov 08, 2023 | 3.130 | 3.310 | 3.070 | 3.290 | 4,800,011 | +0.20(+6.47%) |
Nov 07, 2023 | 3.050 | 3.100 | 2.980 | 3.090 | 3,383,905 | -0.03(-0.96%) |
Nov 06, 2023 | 3.180 | 3.200 | 3.075 | 3.120 | 1,703,711 | -0.04(-1.27%) |
Nov 03, 2023 | 3.160 | 3.230 | 3.125 | 3.160 | 2,970,946 | +0.11(+3.61%) |
Nov 02, 2023 | 3.000 | 3.050 | 2.930 | 3.050 | 1,418,178 | +0.10(+3.39%) |