Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.090 | 4.150 | 4.000 | 4.000 | 145,110 | -0.08(-1.84%) |
Jan 30, 2024 | 4.060 | 4.200 | 4.050 | 4.075 | 22,773 | -0.02(-0.61%) |
Jan 29, 2024 | 4.470 | 4.575 | 4.100 | 4.100 | 71,966 | -0.40(-8.89%) |
Jan 26, 2024 | 4.740 | 4.740 | 4.500 | 4.500 | 3,898 | -0.13(-2.81%) |
Jan 25, 2024 | 4.520 | 4.650 | 4.429 | 4.630 | 2,472 | +0.18(+4.04%) |
Jan 24, 2024 | 4.470 | 4.470 | 4.435 | 4.450 | 7,041 | +0.01(+0.23%) |
Jan 23, 2024 | 4.440 | 4.480 | 4.440 | 4.440 | 7,471 | +0.01(+0.23%) |
Jan 22, 2024 | 4.350 | 4.480 | 4.350 | 4.430 | 7,515 | +0.08(+1.84%) |
Jan 19, 2024 | 4.380 | 4.380 | 4.350 | 4.350 | 8,812 | -0.08(-1.81%) |
Jan 18, 2024 | 4.480 | 4.480 | 4.430 | 4.430 | 3,488 | -0.02(-0.45%) |
Jan 17, 2024 | 4.534 | 4.534 | 4.410 | 4.450 | 6,161 | -0.03(-0.67%) |
Jan 16, 2024 | 4.600 | 4.600 | 4.470 | 4.480 | 5,017 | -0.22(-4.68%) |
Jan 12, 2024 | 4.590 | 4.739 | 4.590 | 4.700 | 2,541 | +0.11(+2.40%) |
Jan 11, 2024 | 4.750 | 4.955 | 4.590 | 4.590 | 36,439 | -0.36(-7.27%) |
Jan 10, 2024 | 5.010 | 5.140 | 4.780 | 4.950 | 8,320 | -0.05(-1.00%) |
Jan 09, 2024 | 4.970 | 5.150 | 4.970 | 5.000 | 32,379 | +0.01(+0.20%) |
Jan 08, 2024 | 4.770 | 5.040 | 4.770 | 4.990 | 44,964 | +0.34(+7.31%) |
Jan 05, 2024 | 4.850 | 4.950 | 4.630 | 4.650 | 29,222 | -0.17(-3.53%) |
Jan 04, 2024 | 4.720 | 4.840 | 4.620 | 4.820 | 5,892 | +0.00(+0.00%) |
Jan 03, 2024 | 4.630 | 4.820 | 4.610 | 4.820 | 2,149 | -0.12(-2.43%) |
Jan 02, 2024 | 4.690 | 4.940 | 4.585 | 4.940 | 7,736 | +0.34(+7.39%) |
Dec 29, 2023 | 4.450 | 4.612 | 4.450 | 4.600 | 22,185 | +0.22(+5.02%) |
Dec 28, 2023 | 4.390 | 4.390 | 4.357 | 4.380 | 8,927 | -0.02(-0.45%) |
Dec 27, 2023 | 4.370 | 4.485 | 4.310 | 4.400 | 4,148 | -0.07(-1.57%) |
Dec 26, 2023 | 4.338 | 4.532 | 4.338 | 4.470 | 3,568 | -0.08(-1.76%) |
Dec 22, 2023 | 4.362 | 4.583 | 4.362 | 4.550 | 10,190 | +0.04(+0.88%) |
Dec 21, 2023 | 4.350 | 4.600 | 4.350 | 4.510 | 8,859 | -0.02(-0.44%) |
Dec 20, 2023 | 4.480 | 4.638 | 4.300 | 4.530 | 2,941 | -0.01(-0.22%) |
Dec 19, 2023 | 4.290 | 4.540 | 4.290 | 4.540 | 2,210 | +0.17(+3.89%) |
Dec 18, 2023 | 4.350 | 4.440 | 4.330 | 4.370 | 8,490 | -0.04(-0.91%) |
Dec 15, 2023 | 4.570 | 4.570 | 4.310 | 4.410 | 13,200 | -0.12(-2.65%) |
Dec 14, 2023 | 4.190 | 4.530 | 4.174 | 4.530 | 16,235 | +0.34(+8.11%) |
Dec 13, 2023 | 4.140 | 4.250 | 4.140 | 4.190 | 12,202 | +0.01(+0.24%) |
Dec 12, 2023 | 4.170 | 4.250 | 4.150 | 4.180 | 7,997 | +0.00(+0.00%) |
Dec 11, 2023 | 4.130 | 4.241 | 4.110 | 4.180 | 4,197 | +0.04(+0.97%) |
Dec 08, 2023 | 4.230 | 4.330 | 4.140 | 4.140 | 10,896 | +0.02(+0.49%) |
Dec 07, 2023 | 4.130 | 4.228 | 4.096 | 4.120 | 13,931 | -0.02(-0.53%) |
Dec 06, 2023 | 4.070 | 4.220 | 4.070 | 4.142 | 4,860 | +0.03(+0.78%) |
Dec 05, 2023 | 4.200 | 4.214 | 4.110 | 4.110 | 18,525 | -0.06(-1.44%) |
Dec 04, 2023 | 4.150 | 4.230 | 4.135 | 4.170 | 6,497 | +0.05(+1.21%) |
Dec 01, 2023 | 4.070 | 4.180 | 4.020 | 4.120 | 5,850 | +0.04(+0.98%) |
Nov 30, 2023 | 4.150 | 4.154 | 4.080 | 4.080 | 2,427 | +0.00(+0.00%) |
Nov 29, 2023 | 4.170 | 4.180 | 4.080 | 4.080 | 3,405 | +0.00(+0.00%) |
Nov 28, 2023 | 4.100 | 4.100 | 4.080 | 4.080 | 8,439 | -0.02(-0.49%) |
Nov 27, 2023 | 4.130 | 4.181 | 4.100 | 4.100 | 4,814 | -0.02(-0.49%) |
Nov 24, 2023 | 4.210 | 4.210 | 4.070 | 4.120 | 2,922 | -0.03(-0.72%) |
Nov 22, 2023 | 4.190 | 4.190 | 4.130 | 4.150 | 16,649 | +0.03(+0.73%) |
Nov 21, 2023 | 4.180 | 4.195 | 4.120 | 4.120 | 2,640 | -0.07(-1.67%) |
Nov 20, 2023 | 4.124 | 4.190 | 4.060 | 4.190 | 26,161 | -0.03(-0.71%) |
Nov 17, 2023 | 4.100 | 4.220 | 4.090 | 4.220 | 10,647 | +0.13(+3.30%) |
Nov 16, 2023 | 4.180 | 4.180 | 4.005 | 4.085 | 6,224 | -0.03(-0.61%) |
Nov 15, 2023 | 4.090 | 4.170 | 4.022 | 4.110 | 5,771 | +0.11(+2.75%) |
Nov 14, 2023 | 4.110 | 4.200 | 3.995 | 4.000 | 43,398 | -0.01(-0.25%) |
Nov 13, 2023 | 4.010 | 4.180 | 4.000 | 4.010 | 26,894 | -0.04(-0.87%) |
Nov 10, 2023 | 3.960 | 4.120 | 3.960 | 4.045 | 9,863 | +0.09(+2.41%) |
Nov 09, 2023 | 4.120 | 4.120 | 3.950 | 3.950 | 22,898 | -0.07(-1.74%) |
Nov 08, 2023 | 4.087 | 4.087 | 3.910 | 4.020 | 20,507 | +0.05(+1.26%) |
Nov 07, 2023 | 4.030 | 4.110 | 3.900 | 3.970 | 14,957 | +0.02(+0.51%) |
Nov 06, 2023 | 4.000 | 4.180 | 3.950 | 3.950 | 42,793 | -0.15(-3.66%) |
Nov 03, 2023 | 3.910 | 4.140 | 3.910 | 4.100 | 21,140 | +0.10(+2.50%) |
Nov 02, 2023 | 3.800 | 4.040 | 3.720 | 4.000 | 26,626 | +0.17(+4.44%) |