Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.800 | 4.920 | 4.570 | 4.580 | 30,759 | -0.29(-5.95%) |
Jan 30, 2024 | 4.870 | 4.900 | 4.711 | 4.870 | 48,544 | +0.00(+0.00%) |
Jan 29, 2024 | 4.830 | 4.980 | 4.710 | 4.870 | 29,006 | +0.03(+0.62%) |
Jan 26, 2024 | 4.930 | 5.000 | 4.820 | 4.840 | 26,514 | -0.09(-1.83%) |
Jan 25, 2024 | 4.920 | 5.030 | 4.840 | 4.930 | 48,982 | +0.05(+1.02%) |
Jan 24, 2024 | 5.000 | 5.206 | 4.800 | 4.880 | 66,413 | -0.12(-2.40%) |
Jan 23, 2024 | 5.240 | 5.340 | 4.910 | 5.000 | 92,047 | -0.19(-3.66%) |
Jan 22, 2024 | 4.820 | 5.330 | 4.740 | 5.190 | 110,458 | +0.40(+8.35%) |
Jan 19, 2024 | 4.670 | 4.851 | 4.660 | 4.790 | 46,447 | +0.13(+2.79%) |
Jan 18, 2024 | 4.740 | 4.870 | 4.643 | 4.660 | 31,208 | -0.08(-1.69%) |
Jan 17, 2024 | 4.460 | 4.880 | 4.460 | 4.740 | 75,339 | +0.25(+5.57%) |
Jan 16, 2024 | 4.520 | 4.734 | 4.330 | 4.490 | 102,996 | -0.10(-2.18%) |
Jan 12, 2024 | 4.790 | 5.020 | 4.550 | 4.590 | 75,127 | -0.21(-4.37%) |
Jan 11, 2024 | 5.260 | 5.470 | 4.770 | 4.800 | 79,901 | -0.38(-7.34%) |
Jan 10, 2024 | 4.750 | 5.230 | 4.750 | 5.180 | 93,068 | +0.44(+9.28%) |
Jan 09, 2024 | 4.720 | 4.750 | 4.640 | 4.740 | 48,658 | +0.02(+0.42%) |
Jan 08, 2024 | 4.850 | 4.980 | 4.590 | 4.720 | 88,965 | -0.12(-2.48%) |
Jan 05, 2024 | 5.740 | 5.740 | 4.740 | 4.840 | 152,918 | -0.77(-13.73%) |
Jan 04, 2024 | 5.240 | 5.800 | 5.030 | 5.610 | 149,971 | +0.19(+3.51%) |
Jan 03, 2024 | 5.150 | 5.600 | 4.720 | 5.420 | 267,997 | +0.37(+7.33%) |
Jan 02, 2024 | 4.270 | 5.050 | 4.180 | 5.050 | 145,522 | +0.94(+22.87%) |
Dec 29, 2023 | 3.870 | 4.450 | 3.870 | 4.110 | 96,963 | +0.29(+7.59%) |
Dec 28, 2023 | 3.580 | 4.230 | 3.500 | 3.820 | 191,812 | +0.39(+11.37%) |
Dec 27, 2023 | 3.460 | 3.570 | 3.410 | 3.430 | 15,363 | +0.00(+0.00%) |
Dec 26, 2023 | 3.420 | 3.550 | 3.400 | 3.430 | 34,937 | -0.04(-1.15%) |
Dec 22, 2023 | 3.320 | 3.490 | 3.300 | 3.470 | 20,043 | +0.12(+3.58%) |
Dec 21, 2023 | 3.410 | 3.420 | 3.260 | 3.350 | 26,958 | +0.00(+0.00%) |
Dec 20, 2023 | 3.320 | 3.474 | 3.320 | 3.350 | 35,122 | -0.05(-1.47%) |
Dec 19, 2023 | 3.430 | 3.600 | 3.400 | 3.400 | 38,873 | -0.07(-2.02%) |
Dec 18, 2023 | 3.446 | 3.580 | 3.446 | 3.470 | 24,079 | +0.02(+0.58%) |
Dec 15, 2023 | 3.210 | 3.560 | 3.210 | 3.450 | 33,711 | +0.19(+5.83%) |
Dec 14, 2023 | 3.330 | 3.401 | 3.260 | 3.260 | 30,551 | +0.01(+0.31%) |
Dec 13, 2023 | 3.100 | 3.390 | 3.100 | 3.250 | 31,332 | +0.19(+6.21%) |
Dec 12, 2023 | 3.300 | 3.400 | 3.050 | 3.060 | 42,857 | -0.27(-8.11%) |
Dec 11, 2023 | 3.370 | 3.405 | 3.320 | 3.330 | 14,456 | -0.06(-1.77%) |
Dec 08, 2023 | 3.480 | 3.570 | 3.320 | 3.390 | 38,819 | -0.07(-2.02%) |
Dec 07, 2023 | 3.350 | 3.500 | 3.350 | 3.460 | 30,228 | +0.11(+3.28%) |
Dec 06, 2023 | 3.340 | 3.490 | 3.276 | 3.350 | 13,989 | +0.00(+0.00%) |
Dec 05, 2023 | 3.410 | 3.530 | 3.300 | 3.350 | 14,758 | -0.07(-2.05%) |
Dec 04, 2023 | 3.350 | 3.600 | 3.250 | 3.420 | 22,293 | +0.02(+0.59%) |
Dec 01, 2023 | 3.390 | 3.400 | 3.190 | 3.400 | 24,235 | +0.07(+2.10%) |
Nov 30, 2023 | 3.390 | 3.560 | 3.330 | 3.330 | 14,126 | +0.01(+0.30%) |
Nov 29, 2023 | 3.410 | 3.495 | 3.310 | 3.320 | 34,080 | -0.12(-3.49%) |
Nov 28, 2023 | 3.600 | 3.690 | 3.420 | 3.440 | 23,052 | -0.14(-3.91%) |
Nov 27, 2023 | 3.410 | 3.695 | 3.410 | 3.580 | 46,656 | -0.01(-0.28%) |
Nov 24, 2023 | 3.530 | 3.700 | 3.530 | 3.590 | 5,640 | +0.07(+1.99%) |
Nov 22, 2023 | 3.590 | 3.730 | 3.470 | 3.520 | 32,134 | +0.01(+0.28%) |
Nov 21, 2023 | 3.610 | 3.633 | 3.510 | 3.510 | 5,437 | -0.03(-0.85%) |
Nov 20, 2023 | 3.510 | 3.685 | 3.500 | 3.540 | 17,922 | -0.01(-0.28%) |
Nov 17, 2023 | 3.650 | 3.670 | 3.481 | 3.550 | 18,189 | -0.04(-1.11%) |
Nov 16, 2023 | 3.570 | 3.800 | 3.430 | 3.590 | 28,495 | +0.04(+1.13%) |
Nov 15, 2023 | 3.710 | 3.900 | 3.550 | 3.550 | 20,493 | -0.14(-3.79%) |
Nov 14, 2023 | 3.680 | 3.850 | 3.600 | 3.690 | 27,877 | +0.14(+3.94%) |
Nov 13, 2023 | 3.650 | 3.940 | 3.550 | 3.550 | 41,900 | -0.10(-2.74%) |
Nov 10, 2023 | 3.500 | 3.800 | 3.400 | 3.650 | 42,778 | +0.17(+4.73%) |
Nov 09, 2023 | 3.710 | 3.750 | 3.350 | 3.485 | 68,217 | -0.10(-2.92%) |
Nov 08, 2023 | 3.510 | 3.660 | 3.500 | 3.590 | 19,758 | +0.14(+4.06%) |
Nov 07, 2023 | 3.500 | 3.570 | 3.450 | 3.450 | 11,397 | -0.06(-1.71%) |
Nov 06, 2023 | 3.760 | 3.764 | 3.460 | 3.510 | 22,269 | -0.19(-5.14%) |
Nov 03, 2023 | 3.300 | 3.840 | 3.290 | 3.700 | 53,271 | +0.46(+14.20%) |
Nov 02, 2023 | 3.300 | 3.300 | 3.150 | 3.240 | 17,994 | +0.01(+0.31%) |