Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.180 | 5.380 | 5.130 | 5.210 | 571,288 | -0.02(-0.38%) |
Jan 30, 2024 | 5.360 | 5.480 | 5.110 | 5.230 | 1,039,139 | -0.20(-3.68%) |
Jan 29, 2024 | 5.410 | 5.460 | 5.255 | 5.430 | 684,809 | +0.03(+0.56%) |
Jan 26, 2024 | 5.390 | 5.520 | 5.305 | 5.400 | 1,111,435 | +0.04(+0.75%) |
Jan 25, 2024 | 5.420 | 5.450 | 5.185 | 5.360 | 1,267,751 | +0.03(+0.56%) |
Jan 24, 2024 | 5.360 | 5.450 | 5.220 | 5.330 | 1,108,371 | +0.06(+1.14%) |
Jan 23, 2024 | 5.130 | 5.360 | 4.990 | 5.270 | 1,443,522 | +0.23(+4.56%) |
Jan 22, 2024 | 5.150 | 5.350 | 4.990 | 5.040 | 2,377,849 | +0.03(+0.60%) |
Jan 19, 2024 | 4.860 | 5.045 | 4.722 | 5.010 | 2,015,326 | +0.15(+3.09%) |
Jan 18, 2024 | 4.550 | 4.910 | 4.455 | 4.860 | 2,438,559 | +0.34(+7.52%) |
Jan 17, 2024 | 3.850 | 4.530 | 3.850 | 4.520 | 2,796,084 | +0.56(+14.14%) |
Jan 16, 2024 | 3.600 | 3.995 | 3.560 | 3.960 | 1,401,355 | +0.27(+7.32%) |
Jan 12, 2024 | 3.700 | 3.810 | 3.610 | 3.690 | 395,938 | -0.05(-1.34%) |
Jan 11, 2024 | 3.790 | 3.798 | 3.645 | 3.740 | 539,569 | -0.08(-2.09%) |
Jan 10, 2024 | 3.930 | 3.970 | 3.760 | 3.820 | 444,716 | -0.10(-2.55%) |
Jan 09, 2024 | 3.860 | 3.960 | 3.770 | 3.920 | 579,414 | -0.01(-0.25%) |
Jan 08, 2024 | 3.850 | 3.930 | 3.770 | 3.930 | 671,192 | +0.13(+3.42%) |
Jan 05, 2024 | 3.910 | 3.920 | 3.800 | 3.800 | 611,422 | -0.16(-4.04%) |
Jan 04, 2024 | 3.930 | 3.990 | 3.760 | 3.960 | 486,538 | +0.05(+1.28%) |
Jan 03, 2024 | 4.130 | 4.130 | 3.910 | 3.910 | 751,432 | -0.30(-7.13%) |
Jan 02, 2024 | 4.410 | 4.450 | 4.090 | 4.210 | 681,501 | -0.28(-6.24%) |
Dec 29, 2023 | 4.550 | 4.561 | 4.470 | 4.490 | 574,604 | -0.08(-1.75%) |
Dec 28, 2023 | 4.690 | 4.805 | 4.490 | 4.570 | 815,209 | -0.18(-3.79%) |
Dec 27, 2023 | 4.450 | 4.760 | 4.340 | 4.750 | 717,016 | +0.31(+6.98%) |
Dec 26, 2023 | 4.280 | 4.450 | 4.260 | 4.440 | 394,057 | +0.15(+3.50%) |
Dec 22, 2023 | 4.400 | 4.440 | 4.120 | 4.290 | 3,246,119 | -0.13(-2.94%) |
Dec 21, 2023 | 4.350 | 4.425 | 4.270 | 4.420 | 273,658 | +0.13(+3.03%) |
Dec 20, 2023 | 4.340 | 4.539 | 4.260 | 4.290 | 342,165 | -0.06(-1.38%) |
Dec 19, 2023 | 4.230 | 4.370 | 4.180 | 4.350 | 479,248 | +0.22(+5.33%) |
Dec 18, 2023 | 4.170 | 4.250 | 4.090 | 4.130 | 467,392 | -0.06(-1.43%) |
Dec 15, 2023 | 4.350 | 4.390 | 4.120 | 4.190 | 895,094 | -0.09(-2.10%) |
Dec 14, 2023 | 4.320 | 4.498 | 4.200 | 4.280 | 536,152 | +0.05(+1.18%) |
Dec 13, 2023 | 4.030 | 4.240 | 3.970 | 4.230 | 530,766 | +0.21(+5.22%) |
Dec 12, 2023 | 3.990 | 4.045 | 3.935 | 4.020 | 239,290 | +0.01(+0.25%) |
Dec 11, 2023 | 4.060 | 4.195 | 4.000 | 4.010 | 441,719 | -0.05(-1.23%) |
Dec 08, 2023 | 3.840 | 4.070 | 3.780 | 4.060 | 542,554 | +0.20(+5.18%) |
Dec 07, 2023 | 3.970 | 4.000 | 3.860 | 3.860 | 402,682 | -0.09(-2.28%) |
Dec 06, 2023 | 4.010 | 4.100 | 3.910 | 3.950 | 689,296 | -0.06(-1.50%) |
Dec 05, 2023 | 4.210 | 4.210 | 3.955 | 4.010 | 678,856 | -0.30(-6.96%) |
Dec 04, 2023 | 4.380 | 4.430 | 4.220 | 4.310 | 422,441 | -0.10(-2.27%) |
Dec 01, 2023 | 4.180 | 4.430 | 4.170 | 4.410 | 356,766 | +0.20(+4.75%) |
Nov 30, 2023 | 4.260 | 4.320 | 4.105 | 4.210 | 503,252 | -0.04(-0.94%) |
Nov 29, 2023 | 4.300 | 4.360 | 4.190 | 4.250 | 571,418 | +0.02(+0.47%) |
Nov 28, 2023 | 4.280 | 4.290 | 4.170 | 4.230 | 366,747 | -0.05(-1.17%) |
Nov 27, 2023 | 4.530 | 4.530 | 4.280 | 4.280 | 310,614 | -0.32(-6.96%) |
Nov 24, 2023 | 4.550 | 4.630 | 4.440 | 4.600 | 143,446 | +0.06(+1.32%) |
Nov 22, 2023 | 4.630 | 4.730 | 4.490 | 4.540 | 355,992 | +0.00(+0.00%) |
Nov 21, 2023 | 4.550 | 4.580 | 4.340 | 4.540 | 387,824 | -0.14(-2.99%) |
Nov 20, 2023 | 4.710 | 4.765 | 4.640 | 4.680 | 337,777 | +0.01(+0.21%) |
Nov 17, 2023 | 4.670 | 4.735 | 4.645 | 4.670 | 411,603 | +0.06(+1.30%) |
Nov 16, 2023 | 4.630 | 4.750 | 4.545 | 4.610 | 542,612 | -0.12(-2.54%) |
Nov 15, 2023 | 4.730 | 4.980 | 4.695 | 4.730 | 612,711 | +0.03(+0.64%) |
Nov 14, 2023 | 4.500 | 4.780 | 4.460 | 4.700 | 1,396,834 | +0.39(+9.05%) |
Nov 13, 2023 | 4.290 | 4.350 | 4.200 | 4.310 | 447,078 | -0.03(-0.69%) |
Nov 10, 2023 | 4.290 | 4.350 | 4.180 | 4.340 | 484,915 | +0.04(+0.93%) |
Nov 09, 2023 | 4.430 | 4.450 | 4.270 | 4.300 | 505,361 | -0.12(-2.71%) |
Nov 08, 2023 | 4.410 | 4.560 | 4.380 | 4.420 | 447,244 | -0.03(-0.67%) |
Nov 07, 2023 | 4.040 | 4.470 | 3.960 | 4.450 | 755,636 | +0.45(+11.25%) |
Nov 06, 2023 | 3.840 | 4.040 | 3.785 | 4.000 | 753,054 | +0.20(+5.26%) |
Nov 03, 2023 | 3.810 | 3.915 | 3.725 | 3.800 | 3,668,972 | +0.04(+1.06%) |
Nov 02, 2023 | 3.650 | 3.990 | 3.600 | 3.760 | 4,194,014 | +0.22(+6.21%) |