Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.210 | 4.235 | 4.070 | 4.090 | 342,293 | -0.09(-2.15%) |
Jan 30, 2024 | 4.350 | 4.350 | 4.170 | 4.180 | 348,927 | -0.17(-3.91%) |
Jan 29, 2024 | 4.230 | 4.350 | 4.175 | 4.350 | 215,228 | +0.12(+2.84%) |
Jan 26, 2024 | 4.190 | 4.250 | 4.155 | 4.230 | 104,821 | +0.04(+0.95%) |
Jan 25, 2024 | 4.240 | 4.291 | 4.150 | 4.190 | 148,127 | -0.01(-0.24%) |
Jan 24, 2024 | 4.240 | 4.280 | 4.150 | 4.200 | 245,604 | -0.04(-0.94%) |
Jan 23, 2024 | 4.220 | 4.330 | 4.200 | 4.240 | 431,915 | +0.02(+0.47%) |
Jan 22, 2024 | 4.120 | 4.280 | 4.100 | 4.220 | 311,015 | +0.08(+1.93%) |
Jan 19, 2024 | 4.210 | 4.210 | 4.065 | 4.140 | 215,707 | -0.06(-1.43%) |
Jan 18, 2024 | 4.240 | 4.330 | 4.130 | 4.200 | 604,475 | +0.00(+0.00%) |
Jan 17, 2024 | 4.110 | 4.220 | 4.060 | 4.200 | 750,571 | +0.01(+0.24%) |
Jan 16, 2024 | 4.240 | 4.230 | 4.043 | 4.190 | 609,568 | -0.09(-2.10%) |
Jan 12, 2024 | 4.360 | 4.380 | 4.230 | 4.280 | 336,366 | -0.03(-0.70%) |
Jan 11, 2024 | 4.510 | 4.510 | 4.250 | 4.310 | 445,422 | -0.22(-4.86%) |
Jan 10, 2024 | 4.490 | 4.660 | 4.490 | 4.530 | 588,605 | +0.03(+0.67%) |
Jan 09, 2024 | 4.370 | 4.515 | 4.360 | 4.500 | 365,876 | +0.03(+0.67%) |
Jan 08, 2024 | 4.100 | 4.550 | 4.100 | 4.470 | 717,165 | +0.34(+8.23%) |
Jan 05, 2024 | 4.020 | 4.145 | 3.950 | 4.130 | 400,585 | +0.11(+2.74%) |
Jan 04, 2024 | 3.970 | 4.080 | 3.900 | 4.020 | 299,292 | +0.02(+0.50%) |
Jan 03, 2024 | 3.910 | 4.000 | 3.870 | 4.000 | 253,895 | +0.04(+1.01%) |
Jan 02, 2024 | 4.170 | 4.170 | 3.930 | 3.960 | 563,849 | -0.18(-4.35%) |
Dec 29, 2023 | 4.320 | 4.360 | 4.050 | 4.140 | 478,848 | -0.18(-4.17%) |
Dec 28, 2023 | 4.360 | 4.491 | 4.225 | 4.320 | 445,754 | -0.06(-1.37%) |
Dec 27, 2023 | 4.250 | 4.540 | 4.070 | 4.380 | 742,994 | +0.12(+2.94%) |
Dec 26, 2023 | 4.350 | 4.440 | 4.240 | 4.255 | 315,783 | -0.01(-0.35%) |
Dec 22, 2023 | 4.060 | 4.360 | 4.000 | 4.270 | 1,041,398 | +0.24(+5.96%) |
Dec 21, 2023 | 3.890 | 4.030 | 3.850 | 4.030 | 281,763 | +0.18(+4.68%) |
Dec 20, 2023 | 3.950 | 3.995 | 3.820 | 3.850 | 425,978 | -0.10(-2.53%) |
Dec 19, 2023 | 4.020 | 4.030 | 3.635 | 3.950 | 612,754 | -0.05(-1.25%) |
Dec 18, 2023 | 4.000 | 4.185 | 3.970 | 4.000 | 483,366 | +0.02(+0.50%) |
Dec 15, 2023 | 3.870 | 4.000 | 3.790 | 3.980 | 516,016 | +0.11(+2.84%) |
Dec 14, 2023 | 4.070 | 4.180 | 3.815 | 3.870 | 546,937 | -0.18(-4.44%) |
Dec 13, 2023 | 4.070 | 4.100 | 3.955 | 4.050 | 365,579 | -0.03(-0.74%) |
Dec 12, 2023 | 4.100 | 4.120 | 4.000 | 4.080 | 417,370 | -0.04(-0.97%) |
Dec 11, 2023 | 4.150 | 4.180 | 4.060 | 4.120 | 422,913 | -0.03(-0.72%) |
Dec 08, 2023 | 3.990 | 4.250 | 3.990 | 4.150 | 480,581 | +0.17(+4.27%) |
Dec 07, 2023 | 3.930 | 4.000 | 3.900 | 3.980 | 198,019 | +0.08(+2.05%) |
Dec 06, 2023 | 3.880 | 3.990 | 3.860 | 3.900 | 256,376 | +0.05(+1.30%) |
Dec 05, 2023 | 3.860 | 3.880 | 3.800 | 3.850 | 206,066 | -0.06(-1.53%) |
Dec 04, 2023 | 3.940 | 3.975 | 3.790 | 3.910 | 269,739 | -0.04(-1.01%) |
Dec 01, 2023 | 4.030 | 4.030 | 3.860 | 3.950 | 369,392 | -0.11(-2.71%) |
Nov 30, 2023 | 4.370 | 4.400 | 4.030 | 4.060 | 432,602 | -0.25(-5.80%) |
Nov 29, 2023 | 4.300 | 4.400 | 4.220 | 4.310 | 465,489 | +0.05(+1.17%) |
Nov 28, 2023 | 4.250 | 4.310 | 4.170 | 4.260 | 750,647 | +0.00(+0.00%) |
Nov 27, 2023 | 4.260 | 4.270 | 4.030 | 4.260 | 498,397 | -0.01(-0.23%) |
Nov 24, 2023 | 4.100 | 4.315 | 4.090 | 4.270 | 241,463 | +0.10(+2.40%) |
Nov 22, 2023 | 4.160 | 4.240 | 4.115 | 4.170 | 248,268 | +0.04(+0.85%) |
Nov 21, 2023 | 4.090 | 4.180 | 4.030 | 4.135 | 216,584 | +0.00(+0.12%) |
Nov 20, 2023 | 4.070 | 4.228 | 4.055 | 4.130 | 257,486 | +0.11(+2.74%) |
Nov 17, 2023 | 4.270 | 4.320 | 4.000 | 4.020 | 539,016 | -0.25(-5.85%) |
Nov 16, 2023 | 4.370 | 4.405 | 4.235 | 4.270 | 272,317 | -0.14(-3.17%) |
Nov 15, 2023 | 4.430 | 4.555 | 4.370 | 4.410 | 592,779 | +0.04(+0.80%) |
Nov 14, 2023 | 4.240 | 4.380 | 4.130 | 4.375 | 629,661 | +0.24(+5.68%) |
Nov 13, 2023 | 4.200 | 4.200 | 3.995 | 4.140 | 270,293 | -0.07(-1.66%) |
Nov 10, 2023 | 4.300 | 4.370 | 4.150 | 4.210 | 366,223 | -0.09(-2.09%) |
Nov 09, 2023 | 4.450 | 4.620 | 4.210 | 4.300 | 703,682 | -0.05(-1.15%) |
Nov 08, 2023 | 4.100 | 4.490 | 3.790 | 4.350 | 1,328,881 | +0.46(+11.83%) |
Nov 07, 2023 | 4.110 | 4.110 | 3.860 | 3.890 | 420,850 | -0.21(-5.12%) |
Nov 06, 2023 | 4.200 | 4.220 | 4.040 | 4.100 | 391,465 | -0.05(-1.20%) |
Nov 03, 2023 | 4.120 | 4.290 | 4.045 | 4.150 | 375,832 | +0.11(+2.72%) |
Nov 02, 2023 | 3.960 | 4.130 | 3.960 | 4.040 | 267,683 | +0.12(+3.06%) |