Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.565 | 4.565 | 4.323 | 4.323 | 53,987 | -0.24(-5.31%) |
Jan 30, 2024 | 4.575 | 4.575 | 4.468 | 4.565 | 12,958 | +0.00(+0.10%) |
Jan 29, 2024 | 4.541 | 4.580 | 4.455 | 4.561 | 73,284 | +0.02(+0.42%) |
Jan 26, 2024 | 4.561 | 4.561 | 4.455 | 4.541 | 52,666 | +0.02(+0.43%) |
Jan 25, 2024 | 4.455 | 4.561 | 4.387 | 4.522 | 29,063 | +0.05(+1.08%) |
Jan 24, 2024 | 4.532 | 4.561 | 4.446 | 4.474 | 18,201 | -0.02(-0.43%) |
Jan 23, 2024 | 4.416 | 4.534 | 4.362 | 4.493 | 40,461 | +0.13(+3.09%) |
Jan 22, 2024 | 4.426 | 4.469 | 4.330 | 4.359 | 42,318 | -0.11(-2.37%) |
Jan 19, 2024 | 4.378 | 4.580 | 4.378 | 4.464 | 35,155 | +0.09(+2.01%) |
Jan 18, 2024 | 4.407 | 4.426 | 4.339 | 4.376 | 10,645 | -0.03(-0.69%) |
Jan 17, 2024 | 4.397 | 4.436 | 4.310 | 4.407 | 33,174 | -0.06(-1.35%) |
Jan 16, 2024 | 4.464 | 4.531 | 4.388 | 4.467 | 25,574 | +0.00(+0.05%) |
Jan 12, 2024 | 4.484 | 4.580 | 4.436 | 4.464 | 37,212 | +0.13(+3.11%) |
Jan 11, 2024 | 4.233 | 4.435 | 4.233 | 4.330 | 22,984 | +0.11(+2.51%) |
Jan 10, 2024 | 4.185 | 4.314 | 4.166 | 4.224 | 30,979 | -0.01(-0.23%) |
Jan 09, 2024 | 4.233 | 4.378 | 4.224 | 4.233 | 49,792 | +0.00(+0.00%) |
Jan 08, 2024 | 4.253 | 4.253 | 4.109 | 4.233 | 50,357 | -0.04(-0.90%) |
Jan 05, 2024 | 4.397 | 4.402 | 4.243 | 4.272 | 27,058 | -0.13(-3.06%) |
Jan 04, 2024 | 4.445 | 4.455 | 4.350 | 4.407 | 20,112 | +0.05(+1.10%) |
Jan 03, 2024 | 4.137 | 4.455 | 4.137 | 4.359 | 50,905 | +0.27(+6.59%) |
Jan 02, 2024 | 4.253 | 4.253 | 3.993 | 4.089 | 127,511 | -0.16(-3.85%) |
Dec 29, 2023 | 4.378 | 4.455 | 4.224 | 4.253 | 78,572 | -0.14(-3.28%) |
Dec 28, 2023 | 4.628 | 4.628 | 4.378 | 4.397 | 88,002 | -0.21(-4.59%) |
Dec 27, 2023 | 4.704 | 4.704 | 4.589 | 4.608 | 55,172 | -0.08(-1.63%) |
Dec 26, 2023 | 4.589 | 4.727 | 4.589 | 4.685 | 36,219 | +0.10(+2.08%) |
Dec 22, 2023 | 4.656 | 4.781 | 4.503 | 4.589 | 46,443 | -0.15(-3.23%) |
Dec 21, 2023 | 4.733 | 4.811 | 4.608 | 4.742 | 40,785 | +0.13(+2.80%) |
Dec 20, 2023 | 4.599 | 4.714 | 4.446 | 4.613 | 71,710 | +0.04(+0.94%) |
Dec 19, 2023 | 4.389 | 4.637 | 4.331 | 4.570 | 102,856 | +0.24(+5.52%) |
Dec 18, 2023 | 4.350 | 4.417 | 4.249 | 4.331 | 66,015 | +0.17(+4.14%) |
Dec 15, 2023 | 4.398 | 4.503 | 4.092 | 4.159 | 138,237 | -0.25(-5.64%) |
Dec 14, 2023 | 4.369 | 4.532 | 4.313 | 4.408 | 51,508 | +0.07(+1.54%) |
Dec 13, 2023 | 4.274 | 4.484 | 4.083 | 4.341 | 95,060 | +0.03(+0.67%) |
Dec 12, 2023 | 4.532 | 4.532 | 4.304 | 4.312 | 61,016 | -0.23(-5.05%) |
Dec 11, 2023 | 4.618 | 4.694 | 4.542 | 4.542 | 27,551 | -0.08(-1.76%) |
Dec 08, 2023 | 4.589 | 4.704 | 4.580 | 4.623 | 24,375 | +0.03(+0.73%) |
Dec 07, 2023 | 4.599 | 4.711 | 4.587 | 4.589 | 21,828 | -0.01(-0.21%) |
Dec 06, 2023 | 4.589 | 4.704 | 4.561 | 4.599 | 22,481 | -0.03(-0.62%) |
Dec 05, 2023 | 4.647 | 4.656 | 4.580 | 4.628 | 37,287 | -0.02(-0.41%) |
Dec 04, 2023 | 4.723 | 4.723 | 4.570 | 4.647 | 29,021 | -0.08(-1.62%) |
Dec 01, 2023 | 4.551 | 4.723 | 4.551 | 4.723 | 37,667 | +0.14(+3.13%) |
Nov 30, 2023 | 4.570 | 4.744 | 4.551 | 4.580 | 20,819 | +0.01(+0.21%) |
Nov 29, 2023 | 4.637 | 4.761 | 4.542 | 4.570 | 38,779 | -0.03(-0.62%) |
Nov 28, 2023 | 4.741 | 4.836 | 4.570 | 4.599 | 64,304 | -0.14(-3.00%) |
Nov 27, 2023 | 4.779 | 4.864 | 4.741 | 4.741 | 68,882 | -0.06(-1.19%) |
Nov 24, 2023 | 4.551 | 4.825 | 4.532 | 4.798 | 72,362 | +0.20(+4.33%) |
Nov 22, 2023 | 4.542 | 4.644 | 4.540 | 4.599 | 22,503 | +0.05(+1.04%) |
Nov 21, 2023 | 4.627 | 4.719 | 4.551 | 4.551 | 52,315 | +0.00(+0.00%) |
Nov 20, 2023 | 4.779 | 4.836 | 4.551 | 4.551 | 61,353 | -0.22(-4.57%) |
Nov 17, 2023 | 4.703 | 4.914 | 4.646 | 4.769 | 76,793 | -0.02(-0.40%) |
Nov 16, 2023 | 4.836 | 4.836 | 4.674 | 4.788 | 47,530 | -0.01(-0.20%) |
Nov 15, 2023 | 4.893 | 4.977 | 4.788 | 4.798 | 52,829 | -0.09(-1.94%) |
Nov 14, 2023 | 5.215 | 5.215 | 4.769 | 4.893 | 63,196 | -0.20(-3.91%) |
Nov 13, 2023 | 4.930 | 5.167 | 4.930 | 5.092 | 38,135 | +0.09(+1.90%) |
Nov 10, 2023 | 4.883 | 5.101 | 4.883 | 4.997 | 13,313 | +0.07(+1.35%) |
Nov 09, 2023 | 4.788 | 4.959 | 4.722 | 4.930 | 35,136 | +0.14(+2.97%) |
Nov 08, 2023 | 4.978 | 4.978 | 4.788 | 4.788 | 20,518 | -0.17(-3.44%) |
Nov 07, 2023 | 5.063 | 5.101 | 4.921 | 4.959 | 15,108 | -0.11(-2.24%) |
Nov 06, 2023 | 5.101 | 5.177 | 4.997 | 5.073 | 13,474 | -0.04(-0.74%) |
Nov 03, 2023 | 5.196 | 5.196 | 5.044 | 5.111 | 64,680 | +0.07(+1.32%) |
Nov 02, 2023 | 4.836 | 5.092 | 4.826 | 5.044 | 25,053 | +0.21(+4.31%) |