Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.420 | 4.560 | 4.395 | 4.400 | 1,544,047 | -0.01(-0.23%) |
Jan 30, 2024 | 4.450 | 4.470 | 4.362 | 4.410 | 1,419,580 | +0.03(+0.68%) |
Jan 29, 2024 | 4.430 | 4.480 | 4.330 | 4.380 | 1,215,117 | -0.02(-0.45%) |
Jan 26, 2024 | 4.410 | 4.425 | 4.350 | 4.400 | 1,453,616 | +0.01(+0.23%) |
Jan 25, 2024 | 4.390 | 4.420 | 4.320 | 4.390 | 1,401,649 | +0.06(+1.39%) |
Jan 24, 2024 | 4.580 | 4.620 | 4.310 | 4.330 | 1,850,741 | -0.20(-4.42%) |
Jan 23, 2024 | 4.420 | 4.530 | 4.370 | 4.530 | 1,874,847 | +0.12(+2.72%) |
Jan 22, 2024 | 4.400 | 4.460 | 4.350 | 4.410 | 1,386,509 | -0.07(-1.56%) |
Jan 19, 2024 | 4.520 | 4.520 | 4.380 | 4.480 | 1,423,133 | +0.01(+0.22%) |
Jan 18, 2024 | 4.510 | 4.510 | 4.435 | 4.470 | 2,024,407 | +0.02(+0.45%) |
Jan 17, 2024 | 4.460 | 4.480 | 4.370 | 4.450 | 3,766,841 | -0.08(-1.77%) |
Jan 16, 2024 | 4.630 | 4.630 | 4.480 | 4.530 | 2,311,620 | -0.16(-3.41%) |
Jan 12, 2024 | 4.720 | 4.830 | 4.660 | 4.690 | 2,176,474 | +0.12(+2.63%) |
Jan 11, 2024 | 4.580 | 4.630 | 4.480 | 4.570 | 1,975,610 | -0.01(-0.22%) |
Jan 10, 2024 | 4.510 | 4.590 | 4.495 | 4.580 | 904,288 | +0.07(+1.55%) |
Jan 09, 2024 | 4.590 | 4.590 | 4.495 | 4.510 | 1,787,590 | -0.06(-1.31%) |
Jan 08, 2024 | 4.570 | 4.585 | 4.480 | 4.570 | 1,618,177 | -0.01(-0.22%) |
Jan 05, 2024 | 4.600 | 4.770 | 4.540 | 4.580 | 1,921,392 | -0.02(-0.43%) |
Jan 04, 2024 | 4.590 | 4.629 | 4.550 | 4.600 | 1,359,001 | +0.02(+0.44%) |
Jan 03, 2024 | 4.620 | 4.629 | 4.510 | 4.580 | 2,638,239 | -0.12(-2.55%) |
Jan 02, 2024 | 4.930 | 4.930 | 4.670 | 4.700 | 2,567,301 | -0.19(-3.89%) |
Dec 29, 2023 | 4.930 | 4.970 | 4.840 | 4.890 | 2,180,415 | -0.08(-1.61%) |
Dec 28, 2023 | 5.150 | 5.155 | 4.970 | 4.970 | 1,723,941 | -0.17(-3.31%) |
Dec 27, 2023 | 5.120 | 5.229 | 5.085 | 5.140 | 1,440,825 | +0.06(+1.18%) |
Dec 26, 2023 | 5.100 | 5.150 | 5.030 | 5.080 | 771,546 | -0.01(-0.20%) |
Dec 22, 2023 | 5.120 | 5.200 | 5.070 | 5.090 | 2,807,931 | +0.04(+0.79%) |
Dec 21, 2023 | 5.010 | 5.090 | 4.975 | 5.050 | 1,337,156 | +0.10(+2.02%) |
Dec 20, 2023 | 5.110 | 5.110 | 4.890 | 4.950 | 1,688,897 | -0.15(-2.94%) |
Dec 19, 2023 | 4.780 | 5.100 | 4.735 | 5.100 | 2,743,497 | +0.32(+6.69%) |
Dec 18, 2023 | 4.770 | 4.800 | 4.680 | 4.780 | 1,929,729 | +0.08(+1.70%) |
Dec 15, 2023 | 4.860 | 4.870 | 4.690 | 4.700 | 4,220,606 | -0.17(-3.49%) |
Dec 14, 2023 | 5.030 | 5.100 | 4.820 | 4.870 | 2,579,304 | -0.02(-0.41%) |
Dec 13, 2023 | 4.580 | 4.910 | 4.460 | 4.890 | 3,895,067 | +0.30(+6.54%) |
Dec 12, 2023 | 4.930 | 4.980 | 4.470 | 4.590 | 7,939,583 | -0.36(-7.27%) |
Dec 11, 2023 | 4.980 | 5.000 | 4.870 | 4.950 | 1,991,665 | -0.11(-2.17%) |
Dec 08, 2023 | 5.130 | 5.180 | 4.965 | 5.060 | 2,889,651 | -0.17(-3.25%) |
Dec 07, 2023 | 5.330 | 5.350 | 5.150 | 5.230 | 1,027,353 | -0.05(-0.95%) |
Dec 06, 2023 | 5.340 | 5.380 | 5.200 | 5.280 | 3,288,672 | -0.01(-0.19%) |
Dec 05, 2023 | 5.340 | 5.390 | 5.200 | 5.290 | 1,834,184 | -0.13(-2.40%) |
Dec 04, 2023 | 5.490 | 5.540 | 5.340 | 5.420 | 2,982,565 | -0.18(-3.21%) |
Dec 01, 2023 | 5.480 | 5.630 | 5.385 | 5.600 | 1,819,860 | +0.12(+2.19%) |
Nov 30, 2023 | 5.360 | 5.530 | 5.330 | 5.480 | 2,303,881 | +0.05(+0.92%) |
Nov 29, 2023 | 5.380 | 5.430 | 5.270 | 5.430 | 1,642,740 | +0.07(+1.31%) |
Nov 28, 2023 | 5.130 | 5.360 | 5.055 | 5.360 | 3,086,684 | +0.27(+5.30%) |
Nov 27, 2023 | 5.050 | 5.155 | 4.965 | 5.090 | 2,184,657 | +0.14(+2.83%) |
Nov 24, 2023 | 4.870 | 5.015 | 4.870 | 4.950 | 560,516 | +0.08(+1.64%) |
Nov 22, 2023 | 4.920 | 4.960 | 4.810 | 4.870 | 1,046,627 | -0.05(-1.02%) |
Nov 21, 2023 | 4.820 | 5.010 | 4.820 | 4.920 | 2,564,679 | +0.19(+4.02%) |
Nov 20, 2023 | 4.650 | 4.770 | 4.630 | 4.730 | 838,243 | +0.03(+0.64%) |
Nov 17, 2023 | 4.790 | 4.845 | 4.670 | 4.700 | 1,326,540 | -0.07(-1.47%) |
Nov 16, 2023 | 4.730 | 4.855 | 4.690 | 4.770 | 1,860,749 | +0.13(+2.80%) |
Nov 15, 2023 | 4.750 | 4.798 | 4.640 | 4.640 | 958,488 | -0.10(-2.11%) |
Nov 14, 2023 | 4.630 | 4.750 | 4.601 | 4.740 | 1,535,006 | +0.26(+5.80%) |
Nov 13, 2023 | 4.520 | 4.630 | 4.480 | 4.480 | 1,066,591 | -0.08(-1.75%) |
Nov 10, 2023 | 4.550 | 4.590 | 4.520 | 4.560 | 1,428,459 | -0.03(-0.65%) |
Nov 09, 2023 | 4.600 | 4.740 | 4.510 | 4.590 | 1,443,912 | +0.00(+0.00%) |
Nov 08, 2023 | 4.730 | 4.790 | 4.540 | 4.590 | 1,465,783 | -0.19(-3.97%) |
Nov 07, 2023 | 4.750 | 4.790 | 4.582 | 4.780 | 2,183,749 | -0.06(-1.24%) |
Nov 06, 2023 | 4.860 | 4.910 | 4.810 | 4.840 | 1,141,371 | -0.04(-0.82%) |
Nov 03, 2023 | 4.590 | 4.940 | 4.550 | 4.880 | 4,156,642 | +0.33(+7.25%) |
Nov 02, 2023 | 4.540 | 4.560 | 4.425 | 4.550 | 1,823,586 | +0.02(+0.44%) |