Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.020 | 4.120 | 3.820 | 3.880 | 206,074 | -0.14(-3.48%) |
Jan 30, 2024 | 4.100 | 4.120 | 3.960 | 4.020 | 486,688 | -0.11(-2.66%) |
Jan 29, 2024 | 3.870 | 4.140 | 3.850 | 4.130 | 256,745 | +0.26(+6.72%) |
Jan 26, 2024 | 3.900 | 3.930 | 3.810 | 3.870 | 189,937 | -0.02(-0.51%) |
Jan 25, 2024 | 3.940 | 3.940 | 3.760 | 3.890 | 287,122 | +0.00(+0.00%) |
Jan 24, 2024 | 4.030 | 4.118 | 3.830 | 3.890 | 313,522 | -0.17(-4.19%) |
Jan 23, 2024 | 3.950 | 4.090 | 3.890 | 4.060 | 361,935 | +0.16(+4.10%) |
Jan 22, 2024 | 4.100 | 4.150 | 3.890 | 3.900 | 264,100 | -0.21(-5.11%) |
Jan 19, 2024 | 4.100 | 4.147 | 3.930 | 4.110 | 235,397 | +0.04(+0.98%) |
Jan 18, 2024 | 3.950 | 4.070 | 3.850 | 4.070 | 319,468 | +0.15(+3.83%) |
Jan 17, 2024 | 3.890 | 4.020 | 3.870 | 3.920 | 247,368 | -0.07(-1.75%) |
Jan 16, 2024 | 4.170 | 4.240 | 3.960 | 3.990 | 244,736 | -0.18(-4.32%) |
Jan 12, 2024 | 4.030 | 4.190 | 4.030 | 4.170 | 246,573 | +0.14(+3.47%) |
Jan 11, 2024 | 4.140 | 4.168 | 4.000 | 4.030 | 200,913 | -0.10(-2.54%) |
Jan 10, 2024 | 4.300 | 4.444 | 4.056 | 4.135 | 421,067 | -0.16(-3.73%) |
Jan 09, 2024 | 5.070 | 5.140 | 4.260 | 4.295 | 917,947 | -0.84(-16.44%) |
Jan 08, 2024 | 5.180 | 5.210 | 4.800 | 5.140 | 491,738 | -0.05(-0.96%) |
Jan 05, 2024 | 5.490 | 5.580 | 5.170 | 5.190 | 323,196 | -0.32(-5.89%) |
Jan 04, 2024 | 5.220 | 5.670 | 5.210 | 5.515 | 547,220 | +0.26(+4.95%) |
Jan 03, 2024 | 5.380 | 5.380 | 5.180 | 5.255 | 233,562 | -0.05(-1.04%) |
Jan 02, 2024 | 5.010 | 5.340 | 5.000 | 5.310 | 324,430 | +0.16(+3.11%) |
Dec 29, 2023 | 5.060 | 5.230 | 5.030 | 5.150 | 395,322 | +0.14(+2.79%) |
Dec 28, 2023 | 5.190 | 5.440 | 4.960 | 5.010 | 594,244 | -0.13(-2.53%) |
Dec 27, 2023 | 5.160 | 5.300 | 4.860 | 5.140 | 1,052,006 | +0.04(+0.78%) |
Dec 26, 2023 | 4.710 | 5.400 | 4.700 | 5.100 | 1,692,880 | +0.46(+9.91%) |
Dec 22, 2023 | 4.300 | 4.720 | 4.190 | 4.640 | 3,521,359 | +0.79(+20.52%) |
Dec 21, 2023 | 3.790 | 3.980 | 3.720 | 3.850 | 493,813 | +0.18(+4.90%) |
Dec 20, 2023 | 3.680 | 3.895 | 3.610 | 3.670 | 392,342 | +0.05(+1.38%) |
Dec 19, 2023 | 3.630 | 3.770 | 3.600 | 3.620 | 339,020 | +0.06(+1.69%) |
Dec 18, 2023 | 3.800 | 3.880 | 3.560 | 3.560 | 357,018 | -0.22(-5.82%) |
Dec 15, 2023 | 3.860 | 3.890 | 3.690 | 3.780 | 243,718 | -0.02(-0.53%) |
Dec 14, 2023 | 4.030 | 4.030 | 3.760 | 3.800 | 390,826 | -0.14(-3.55%) |
Dec 13, 2023 | 4.060 | 4.140 | 3.890 | 3.940 | 413,262 | -0.07(-1.75%) |
Dec 12, 2023 | 3.900 | 4.050 | 3.780 | 4.010 | 428,031 | +0.18(+4.70%) |
Dec 11, 2023 | 4.100 | 4.100 | 3.720 | 3.830 | 401,716 | -0.18(-4.49%) |
Dec 08, 2023 | 4.000 | 4.090 | 3.870 | 4.010 | 387,583 | -0.08(-1.96%) |
Dec 07, 2023 | 3.960 | 4.150 | 3.817 | 4.090 | 1,303,565 | +0.41(+11.14%) |
Dec 06, 2023 | 3.900 | 3.930 | 3.680 | 3.680 | 518,252 | -0.15(-3.92%) |
Dec 05, 2023 | 3.820 | 3.950 | 3.770 | 3.830 | 233,721 | -0.03(-0.78%) |
Dec 04, 2023 | 3.900 | 4.150 | 3.800 | 3.860 | 383,888 | +0.02(+0.65%) |
Dec 01, 2023 | 3.990 | 3.990 | 3.780 | 3.835 | 229,690 | +0.00(+0.13%) |
Nov 30, 2023 | 4.000 | 4.010 | 3.760 | 3.830 | 369,789 | -0.13(-3.28%) |
Nov 29, 2023 | 4.040 | 4.090 | 3.900 | 3.960 | 275,080 | +0.04(+1.02%) |
Nov 28, 2023 | 4.100 | 4.140 | 3.880 | 3.920 | 399,164 | -0.17(-4.27%) |
Nov 27, 2023 | 4.550 | 4.600 | 4.010 | 4.095 | 667,805 | -0.46(-10.20%) |
Nov 24, 2023 | 4.530 | 4.610 | 4.495 | 4.560 | 84,522 | +0.03(+0.66%) |
Nov 22, 2023 | 4.440 | 4.640 | 4.410 | 4.530 | 409,646 | +0.07(+1.57%) |
Nov 21, 2023 | 4.090 | 4.650 | 4.070 | 4.460 | 471,625 | +0.25(+5.94%) |
Nov 20, 2023 | 4.010 | 4.290 | 3.865 | 4.210 | 618,982 | +0.20(+4.99%) |
Nov 17, 2023 | 4.600 | 4.650 | 3.895 | 4.010 | 1,298,594 | -0.57(-12.35%) |
Nov 16, 2023 | 4.800 | 4.810 | 4.510 | 4.575 | 1,522,000 | -0.42(-8.50%) |
Nov 15, 2023 | 5.500 | 6.030 | 4.900 | 5.000 | 761,609 | -0.49(-8.84%) |
Nov 14, 2023 | 6.220 | 6.220 | 5.390 | 5.485 | 652,372 | -0.55(-9.19%) |
Nov 13, 2023 | 5.650 | 6.300 | 5.480 | 6.040 | 444,196 | +0.29(+5.04%) |
Nov 10, 2023 | 5.440 | 5.770 | 5.360 | 5.750 | 377,361 | +0.21(+3.79%) |
Nov 09, 2023 | 5.420 | 5.610 | 5.130 | 5.540 | 424,024 | +0.14(+2.59%) |
Nov 08, 2023 | 5.620 | 5.740 | 5.340 | 5.400 | 452,934 | -0.10(-1.82%) |
Nov 07, 2023 | 5.330 | 5.748 | 5.100 | 5.500 | 425,134 | +0.21(+3.87%) |
Nov 06, 2023 | 4.850 | 5.631 | 4.720 | 5.295 | 751,969 | +0.43(+8.95%) |
Nov 03, 2023 | 4.900 | 5.567 | 4.730 | 4.860 | 994,541 | -0.06(-1.22%) |
Nov 02, 2023 | 4.250 | 5.340 | 4.250 | 4.920 | 1,549,431 | +0.62(+14.55%) |