Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.700 | 4.100 | 2.930 | 4.100 | 688,347 | +0.59(+16.81%) |
Jan 30, 2024 | 3.640 | 3.640 | 3.475 | 3.510 | 5,828 | -0.13(-3.61%) |
Jan 29, 2024 | 3.640 | 3.745 | 3.640 | 3.641 | 3,327 | -0.01(-0.24%) |
Jan 26, 2024 | 3.610 | 3.700 | 3.540 | 3.650 | 6,598 | +0.08(+2.24%) |
Jan 25, 2024 | 3.480 | 3.670 | 3.461 | 3.570 | 6,550 | +0.06(+1.71%) |
Jan 24, 2024 | 3.720 | 3.750 | 3.510 | 3.510 | 2,788 | -0.14(-3.84%) |
Jan 23, 2024 | 3.740 | 3.800 | 3.600 | 3.650 | 12,637 | -0.09(-2.41%) |
Jan 22, 2024 | 3.760 | 3.910 | 3.740 | 3.740 | 7,289 | +0.00(+0.00%) |
Jan 19, 2024 | 3.950 | 3.954 | 3.740 | 3.740 | 22,377 | +0.00(+0.00%) |
Jan 18, 2024 | 3.980 | 3.980 | 3.660 | 3.740 | 59,782 | -0.55(-12.82%) |
Jan 17, 2024 | 4.360 | 4.400 | 4.190 | 4.290 | 8,788 | -0.09(-2.05%) |
Jan 16, 2024 | 4.590 | 4.540 | 4.090 | 4.380 | 14,710 | -0.22(-4.78%) |
Jan 12, 2024 | 4.610 | 4.730 | 4.490 | 4.600 | 22,677 | -0.01(-0.22%) |
Jan 11, 2024 | 4.660 | 4.856 | 4.559 | 4.610 | 9,513 | -0.14(-2.95%) |
Jan 10, 2024 | 4.810 | 4.898 | 4.650 | 4.750 | 11,679 | -0.10(-2.06%) |
Jan 09, 2024 | 4.800 | 4.990 | 4.804 | 4.850 | 9,825 | -0.01(-0.29%) |
Jan 08, 2024 | 4.650 | 4.970 | 4.650 | 4.864 | 16,845 | +0.14(+3.05%) |
Jan 05, 2024 | 4.780 | 4.780 | 4.720 | 4.720 | 602 | -0.06(-1.25%) |
Jan 04, 2024 | 4.695 | 4.800 | 4.610 | 4.780 | 11,217 | +0.21(+4.61%) |
Jan 03, 2024 | 4.910 | 4.910 | 4.558 | 4.569 | 8,088 | -0.20(-4.21%) |
Jan 02, 2024 | 4.850 | 4.850 | 4.730 | 4.770 | 7,882 | -0.24(-4.79%) |
Dec 29, 2023 | 4.850 | 5.170 | 4.850 | 5.010 | 18,960 | +0.07(+1.42%) |
Dec 28, 2023 | 5.240 | 5.302 | 4.820 | 4.940 | 28,647 | -0.24(-4.63%) |
Dec 27, 2023 | 5.350 | 5.410 | 5.120 | 5.180 | 9,705 | -0.22(-4.07%) |
Dec 26, 2023 | 5.400 | 5.400 | 5.170 | 5.400 | 13,854 | +0.01(+0.19%) |
Dec 22, 2023 | 6.180 | 6.490 | 5.130 | 5.390 | 122,114 | -1.10(-16.95%) |
Dec 21, 2023 | 5.850 | 6.490 | 5.850 | 6.490 | 51,969 | +0.57(+9.63%) |
Dec 20, 2023 | 5.790 | 6.210 | 5.570 | 5.920 | 23,176 | +0.27(+4.75%) |
Dec 19, 2023 | 5.560 | 5.670 | 5.557 | 5.652 | 4,209 | +0.00(+0.03%) |
Dec 18, 2023 | 5.760 | 5.908 | 5.600 | 5.650 | 9,333 | +0.01(+0.18%) |
Dec 15, 2023 | 5.900 | 5.980 | 5.570 | 5.640 | 7,630 | -0.15(-2.55%) |
Dec 14, 2023 | 5.590 | 5.787 | 5.520 | 5.787 | 4,051 | +0.17(+2.98%) |
Dec 13, 2023 | 5.360 | 5.631 | 5.360 | 5.620 | 2,146 | -0.09(-1.58%) |
Dec 12, 2023 | 5.830 | 5.830 | 5.710 | 5.710 | 2,868 | -0.03(-0.52%) |
Dec 11, 2023 | 5.870 | 5.870 | 5.740 | 5.740 | 826 | -0.07(-1.20%) |
Dec 08, 2023 | 5.730 | 5.840 | 5.670 | 5.810 | 4,370 | -0.04(-0.68%) |
Dec 07, 2023 | 5.770 | 5.900 | 5.770 | 5.850 | 2,054 | -0.15(-2.50%) |
Dec 06, 2023 | 5.850 | 6.250 | 5.820 | 6.000 | 17,053 | +0.05(+0.85%) |
Dec 05, 2023 | 5.840 | 5.980 | 5.760 | 5.949 | 3,510 | +0.20(+3.46%) |
Dec 04, 2023 | 6.020 | 6.045 | 5.668 | 5.750 | 6,818 | -0.32(-5.27%) |
Dec 01, 2023 | 5.850 | 6.380 | 5.600 | 6.070 | 41,441 | +0.37(+6.55%) |
Nov 30, 2023 | 5.619 | 5.990 | 5.619 | 5.697 | 19,553 | -0.15(-2.62%) |
Nov 29, 2023 | 5.700 | 6.000 | 5.700 | 5.850 | 15,513 | +0.27(+4.91%) |
Nov 28, 2023 | 5.550 | 5.980 | 5.550 | 5.576 | 8,072 | -0.02(-0.43%) |
Nov 27, 2023 | 5.550 | 5.780 | 5.340 | 5.600 | 8,562 | +0.04(+0.70%) |
Nov 24, 2023 | 5.710 | 5.747 | 5.561 | 5.561 | 3,374 | -0.17(-2.95%) |
Nov 22, 2023 | 5.430 | 6.000 | 5.390 | 5.730 | 34,732 | +0.38(+7.17%) |
Nov 21, 2023 | 5.190 | 5.346 | 5.190 | 5.346 | 2,894 | +0.04(+0.69%) |
Nov 20, 2023 | 5.220 | 5.415 | 5.220 | 5.310 | 4,900 | -0.07(-1.31%) |
Nov 17, 2023 | 5.000 | 5.440 | 5.000 | 5.380 | 14,189 | +0.33(+6.54%) |
Nov 16, 2023 | 4.910 | 5.060 | 4.880 | 5.050 | 7,256 | +0.01(+0.20%) |
Nov 15, 2023 | 5.070 | 5.070 | 4.910 | 5.040 | 2,423 | +0.07(+1.41%) |
Nov 14, 2023 | 4.990 | 5.090 | 4.910 | 4.970 | 7,278 | -0.01(-0.23%) |
Nov 13, 2023 | 5.100 | 5.100 | 4.880 | 4.982 | 5,310 | -0.01(-0.17%) |
Nov 10, 2023 | 4.870 | 5.090 | 4.860 | 4.990 | 9,556 | +0.02(+0.40%) |
Nov 09, 2023 | 4.850 | 5.090 | 4.840 | 4.970 | 9,268 | -0.01(-0.20%) |
Nov 08, 2023 | 4.970 | 5.049 | 4.910 | 4.980 | 4,771 | -0.13(-2.48%) |
Nov 07, 2023 | 4.800 | 5.140 | 4.800 | 5.106 | 10,455 | +0.16(+3.16%) |
Nov 06, 2023 | 4.820 | 4.950 | 4.650 | 4.950 | 6,457 | +0.08(+1.64%) |
Nov 03, 2023 | 4.380 | 4.990 | 4.280 | 4.870 | 23,587 | +0.49(+11.19%) |
Nov 02, 2023 | 4.060 | 4.380 | 3.910 | 4.380 | 50,206 | +0.43(+10.89%) |