Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.350 | 4.540 | 4.350 | 4.350 | 18,708 | -0.04(-0.91%) |
Jan 30, 2024 | 4.390 | 4.390 | 4.350 | 4.390 | 23,614 | +0.00(+0.00%) |
Jan 29, 2024 | 4.160 | 4.410 | 4.160 | 4.390 | 21,498 | +0.13(+3.05%) |
Jan 26, 2024 | 4.470 | 4.513 | 4.260 | 4.260 | 9,026 | -0.23(-5.12%) |
Jan 25, 2024 | 4.530 | 4.555 | 4.450 | 4.490 | 12,639 | +0.04(+0.90%) |
Jan 24, 2024 | 4.660 | 4.660 | 4.450 | 4.450 | 17,867 | -0.11(-2.41%) |
Jan 23, 2024 | 4.550 | 4.610 | 4.500 | 4.560 | 12,271 | +0.11(+2.47%) |
Jan 22, 2024 | 4.200 | 4.519 | 4.200 | 4.450 | 22,717 | +0.19(+4.46%) |
Jan 19, 2024 | 4.260 | 4.370 | 4.250 | 4.260 | 14,352 | +0.05(+1.19%) |
Jan 18, 2024 | 4.290 | 4.400 | 4.150 | 4.210 | 34,499 | -0.09(-2.09%) |
Jan 17, 2024 | 4.270 | 4.575 | 4.270 | 4.300 | 15,697 | +0.00(+0.00%) |
Jan 16, 2024 | 4.380 | 4.553 | 4.270 | 4.300 | 14,761 | -0.14(-3.15%) |
Jan 12, 2024 | 4.570 | 4.598 | 4.410 | 4.440 | 15,716 | -0.03(-0.67%) |
Jan 11, 2024 | 4.570 | 4.591 | 4.425 | 4.470 | 15,361 | -0.17(-3.66%) |
Jan 10, 2024 | 4.620 | 4.660 | 4.555 | 4.640 | 11,773 | +0.02(+0.43%) |
Jan 09, 2024 | 4.650 | 4.710 | 4.610 | 4.620 | 11,211 | -0.08(-1.70%) |
Jan 08, 2024 | 4.550 | 4.795 | 4.540 | 4.700 | 16,065 | +0.06(+1.29%) |
Jan 05, 2024 | 4.490 | 4.640 | 4.475 | 4.640 | 46,859 | +0.07(+1.53%) |
Jan 04, 2024 | 4.390 | 4.570 | 4.380 | 4.570 | 14,090 | +0.21(+4.82%) |
Jan 03, 2024 | 4.680 | 4.680 | 4.290 | 4.360 | 30,918 | -0.35(-7.43%) |
Jan 02, 2024 | 4.880 | 4.950 | 4.710 | 4.710 | 18,599 | -0.15(-3.09%) |
Dec 29, 2023 | 5.042 | 5.042 | 4.820 | 4.860 | 22,361 | -0.17(-3.38%) |
Dec 28, 2023 | 5.180 | 5.230 | 5.030 | 5.030 | 18,370 | -0.23(-4.37%) |
Dec 27, 2023 | 5.380 | 5.445 | 5.170 | 5.260 | 23,892 | -0.12(-2.23%) |
Dec 26, 2023 | 5.220 | 5.470 | 5.220 | 5.380 | 22,161 | +0.08(+1.51%) |
Dec 22, 2023 | 5.200 | 5.300 | 5.110 | 5.300 | 20,860 | +0.14(+2.71%) |
Dec 21, 2023 | 5.240 | 5.290 | 5.070 | 5.160 | 19,915 | -0.08(-1.53%) |
Dec 20, 2023 | 5.000 | 5.280 | 4.950 | 5.240 | 41,448 | +0.15(+2.95%) |
Dec 19, 2023 | 4.970 | 5.150 | 4.850 | 5.090 | 32,548 | +0.23(+4.73%) |
Dec 18, 2023 | 4.990 | 4.990 | 4.720 | 4.860 | 34,445 | -0.17(-3.38%) |
Dec 15, 2023 | 4.890 | 5.050 | 4.840 | 5.030 | 43,678 | +0.13(+2.65%) |
Dec 14, 2023 | 4.750 | 4.990 | 4.750 | 4.900 | 39,012 | +0.16(+3.38%) |
Dec 13, 2023 | 4.340 | 4.740 | 4.260 | 4.740 | 29,588 | +0.47(+11.01%) |
Dec 12, 2023 | 4.270 | 4.370 | 4.130 | 4.270 | 21,251 | +0.03(+0.71%) |
Dec 11, 2023 | 4.400 | 4.480 | 4.190 | 4.240 | 20,742 | -0.14(-3.20%) |
Dec 08, 2023 | 4.390 | 4.445 | 4.330 | 4.380 | 22,178 | -0.02(-0.45%) |
Dec 07, 2023 | 4.440 | 4.490 | 4.300 | 4.400 | 15,235 | -0.02(-0.45%) |
Dec 06, 2023 | 4.590 | 4.790 | 4.400 | 4.420 | 46,654 | -0.14(-3.07%) |
Dec 05, 2023 | 4.640 | 4.738 | 4.560 | 4.560 | 16,686 | -0.08(-1.72%) |
Dec 04, 2023 | 4.640 | 4.720 | 4.600 | 4.640 | 14,886 | -0.02(-0.43%) |
Dec 01, 2023 | 4.380 | 4.700 | 4.380 | 4.660 | 51,773 | +0.28(+6.39%) |
Nov 30, 2023 | 4.250 | 4.508 | 4.220 | 4.380 | 43,885 | +0.11(+2.58%) |
Nov 29, 2023 | 4.250 | 4.320 | 4.160 | 4.270 | 31,367 | +0.15(+3.64%) |
Nov 28, 2023 | 4.330 | 4.330 | 4.085 | 4.120 | 13,227 | -0.08(-1.90%) |
Nov 27, 2023 | 4.100 | 4.270 | 4.060 | 4.200 | 23,333 | +0.00(+0.00%) |
Nov 24, 2023 | 4.110 | 4.200 | 4.000 | 4.200 | 20,687 | +0.22(+5.53%) |
Nov 22, 2023 | 4.040 | 4.140 | 3.930 | 3.980 | 37,830 | +0.02(+0.51%) |
Nov 21, 2023 | 4.090 | 4.180 | 3.960 | 3.960 | 19,830 | -0.18(-4.35%) |
Nov 20, 2023 | 3.910 | 4.249 | 3.910 | 4.140 | 89,240 | +0.21(+5.34%) |
Nov 17, 2023 | 3.770 | 3.940 | 3.690 | 3.930 | 30,473 | +0.21(+5.65%) |
Nov 16, 2023 | 3.720 | 3.850 | 3.670 | 3.720 | 32,881 | +0.00(+0.00%) |
Nov 15, 2023 | 3.870 | 4.000 | 3.720 | 3.720 | 49,319 | -0.19(-4.86%) |
Nov 14, 2023 | 3.600 | 3.910 | 3.480 | 3.910 | 69,350 | +0.44(+12.68%) |
Nov 13, 2023 | 3.250 | 3.615 | 3.250 | 3.470 | 110,233 | +0.25(+7.76%) |
Nov 10, 2023 | 3.440 | 3.480 | 3.020 | 3.220 | 91,992 | -0.12(-3.59%) |
Nov 09, 2023 | 3.560 | 3.770 | 3.260 | 3.340 | 126,210 | -0.57(-14.58%) |
Nov 08, 2023 | 3.870 | 3.910 | 3.782 | 3.910 | 22,860 | +0.04(+1.03%) |
Nov 07, 2023 | 3.870 | 4.000 | 3.841 | 3.870 | 31,391 | -0.02(-0.51%) |
Nov 06, 2023 | 3.820 | 4.080 | 3.810 | 3.890 | 68,886 | +0.11(+2.91%) |
Nov 03, 2023 | 3.805 | 4.086 | 3.730 | 3.780 | 34,864 | +0.08(+2.16%) |
Nov 02, 2023 | 3.800 | 3.840 | 3.670 | 3.700 | 46,173 | -0.10(-2.63%) |