Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.450 | 4.570 | 4.024 | 4.070 | 1,057,452 | -0.41(-9.15%) |
Jan 30, 2024 | 4.850 | 4.943 | 4.450 | 4.480 | 547,260 | -0.37(-7.63%) |
Jan 29, 2024 | 4.650 | 4.950 | 4.650 | 4.850 | 65,620 | +0.16(+3.41%) |
Jan 26, 2024 | 4.750 | 4.770 | 4.560 | 4.690 | 112,842 | -0.07(-1.47%) |
Jan 25, 2024 | 4.760 | 4.820 | 4.730 | 4.760 | 68,000 | +0.00(+0.00%) |
Jan 24, 2024 | 4.890 | 4.950 | 4.729 | 4.760 | 95,825 | -0.11(-2.26%) |
Jan 23, 2024 | 5.100 | 5.100 | 4.780 | 4.870 | 168,243 | -0.21(-4.13%) |
Jan 22, 2024 | 5.100 | 5.240 | 4.990 | 5.080 | 153,618 | +0.08(+1.60%) |
Jan 19, 2024 | 4.940 | 5.030 | 4.880 | 5.000 | 79,177 | +0.03(+0.60%) |
Jan 18, 2024 | 5.150 | 5.150 | 4.900 | 4.970 | 138,795 | -0.17(-3.31%) |
Jan 17, 2024 | 5.170 | 5.170 | 5.100 | 5.140 | 71,697 | -0.06(-1.15%) |
Jan 16, 2024 | 5.210 | 5.240 | 5.100 | 5.200 | 152,843 | -0.05(-0.95%) |
Jan 12, 2024 | 5.290 | 5.379 | 5.200 | 5.250 | 140,295 | -0.10(-1.87%) |
Jan 11, 2024 | 5.420 | 5.420 | 5.100 | 5.350 | 170,516 | -0.04(-0.74%) |
Jan 10, 2024 | 5.590 | 5.620 | 5.330 | 5.390 | 257,862 | -0.24(-4.26%) |
Jan 09, 2024 | 5.810 | 5.900 | 5.575 | 5.630 | 203,313 | -0.21(-3.60%) |
Jan 08, 2024 | 5.610 | 5.855 | 5.500 | 5.840 | 248,759 | +0.18(+3.18%) |
Jan 05, 2024 | 5.700 | 5.897 | 5.532 | 5.660 | 174,022 | -0.10(-1.74%) |
Jan 04, 2024 | 5.830 | 5.940 | 5.695 | 5.760 | 238,635 | +0.01(+0.17%) |
Jan 03, 2024 | 5.400 | 5.840 | 5.390 | 5.750 | 280,885 | +0.22(+3.98%) |
Jan 02, 2024 | 4.950 | 5.560 | 4.950 | 5.530 | 283,868 | +0.52(+10.38%) |
Dec 29, 2023 | 5.190 | 5.190 | 4.970 | 5.010 | 144,981 | -0.13(-2.53%) |
Dec 28, 2023 | 5.080 | 5.175 | 5.060 | 5.140 | 157,723 | +0.02(+0.39%) |
Dec 27, 2023 | 5.160 | 5.185 | 5.000 | 5.120 | 576,430 | +0.03(+0.59%) |
Dec 26, 2023 | 5.000 | 5.300 | 4.910 | 5.090 | 1,063,358 | +0.12(+2.41%) |
Dec 22, 2023 | 4.800 | 4.990 | 4.720 | 4.970 | 279,891 | +0.19(+3.97%) |
Dec 21, 2023 | 4.750 | 4.780 | 4.700 | 4.780 | 99,261 | +0.05(+1.06%) |
Dec 20, 2023 | 4.750 | 4.750 | 4.680 | 4.730 | 70,480 | +0.01(+0.21%) |
Dec 19, 2023 | 4.790 | 4.790 | 4.620 | 4.720 | 208,345 | +0.02(+0.43%) |
Dec 18, 2023 | 4.860 | 4.900 | 4.700 | 4.700 | 74,795 | -0.17(-3.49%) |
Dec 15, 2023 | 4.750 | 4.880 | 4.660 | 4.870 | 241,914 | +0.09(+1.88%) |
Dec 14, 2023 | 4.800 | 4.850 | 4.630 | 4.780 | 148,583 | +0.06(+1.27%) |
Dec 13, 2023 | 4.740 | 4.780 | 4.590 | 4.720 | 103,591 | +0.04(+0.85%) |
Dec 12, 2023 | 4.640 | 4.760 | 4.580 | 4.680 | 71,840 | +0.02(+0.43%) |
Dec 11, 2023 | 4.760 | 4.835 | 4.580 | 4.660 | 85,333 | -0.12(-2.51%) |
Dec 08, 2023 | 4.750 | 4.880 | 4.700 | 4.780 | 111,176 | +0.03(+0.63%) |
Dec 07, 2023 | 4.540 | 4.790 | 4.500 | 4.750 | 279,454 | +0.20(+4.40%) |
Dec 06, 2023 | 4.520 | 4.610 | 4.460 | 4.550 | 108,768 | -0.01(-0.22%) |
Dec 05, 2023 | 4.660 | 4.660 | 4.360 | 4.560 | 171,816 | -0.08(-1.72%) |
Dec 04, 2023 | 4.650 | 4.700 | 4.320 | 4.640 | 408,695 | -0.02(-0.43%) |
Dec 01, 2023 | 4.850 | 4.850 | 4.570 | 4.660 | 147,997 | -0.14(-2.92%) |
Nov 30, 2023 | 4.970 | 5.098 | 4.780 | 4.800 | 173,004 | -0.10(-2.04%) |
Nov 29, 2023 | 5.050 | 5.141 | 4.810 | 4.900 | 313,783 | -0.06(-1.21%) |
Nov 28, 2023 | 4.930 | 5.010 | 4.660 | 4.960 | 331,077 | +0.15(+3.12%) |
Nov 27, 2023 | 4.600 | 5.380 | 4.510 | 4.810 | 1,586,020 | +0.50(+11.60%) |
Nov 24, 2023 | 4.100 | 4.395 | 4.070 | 4.310 | 66,148 | +0.16(+3.86%) |
Nov 22, 2023 | 4.200 | 4.208 | 4.090 | 4.150 | 48,994 | -0.02(-0.48%) |
Nov 21, 2023 | 4.220 | 4.247 | 4.150 | 4.170 | 32,085 | -0.05(-1.18%) |
Nov 20, 2023 | 4.150 | 4.249 | 4.060 | 4.220 | 75,004 | +0.03(+0.72%) |
Nov 17, 2023 | 4.210 | 4.280 | 4.130 | 4.190 | 73,476 | -0.03(-0.71%) |
Nov 16, 2023 | 4.270 | 4.330 | 4.090 | 4.220 | 128,873 | +0.07(+1.69%) |
Nov 15, 2023 | 4.150 | 4.390 | 4.140 | 4.150 | 124,737 | -0.10(-2.35%) |
Nov 14, 2023 | 4.730 | 4.750 | 4.140 | 4.250 | 129,181 | -0.25(-5.56%) |
Nov 13, 2023 | 4.150 | 4.500 | 3.870 | 4.500 | 102,781 | +0.41(+10.02%) |
Nov 10, 2023 | 3.890 | 4.130 | 3.775 | 4.090 | 156,695 | +0.15(+3.81%) |
Nov 09, 2023 | 4.260 | 4.360 | 3.930 | 3.940 | 76,123 | -0.32(-7.51%) |
Nov 08, 2023 | 4.490 | 4.500 | 4.175 | 4.260 | 77,801 | -0.14(-3.18%) |
Nov 07, 2023 | 4.480 | 4.660 | 4.360 | 4.400 | 36,978 | -0.02(-0.45%) |
Nov 06, 2023 | 4.440 | 4.710 | 4.320 | 4.420 | 80,131 | -0.07(-1.56%) |
Nov 03, 2023 | 3.960 | 4.490 | 3.943 | 4.490 | 130,900 | +0.53(+13.38%) |
Nov 02, 2023 | 3.880 | 3.970 | 3.770 | 3.960 | 28,914 | +0.13(+3.39%) |