Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.650 | 3.721 | 3.440 | 3.470 | 111,818 | -0.21(-5.71%) |
Jan 30, 2024 | 3.700 | 3.890 | 3.600 | 3.680 | 120,146 | -0.07(-1.87%) |
Jan 29, 2024 | 3.760 | 3.780 | 3.660 | 3.750 | 88,780 | -0.01(-0.27%) |
Jan 26, 2024 | 3.820 | 3.890 | 3.730 | 3.760 | 74,794 | -0.06(-1.57%) |
Jan 25, 2024 | 3.860 | 3.860 | 3.720 | 3.820 | 52,605 | +0.08(+2.14%) |
Jan 24, 2024 | 3.780 | 3.850 | 3.640 | 3.740 | 103,773 | -0.01(-0.27%) |
Jan 23, 2024 | 3.750 | 3.800 | 3.580 | 3.750 | 83,380 | +0.06(+1.63%) |
Jan 22, 2024 | 3.620 | 3.720 | 3.440 | 3.690 | 102,597 | +0.15(+4.24%) |
Jan 19, 2024 | 3.650 | 3.670 | 3.340 | 3.540 | 163,259 | -0.08(-2.07%) |
Jan 18, 2024 | 4.120 | 4.190 | 3.450 | 3.615 | 313,556 | -0.58(-13.93%) |
Jan 17, 2024 | 4.220 | 4.310 | 4.131 | 4.200 | 88,291 | -0.09(-2.10%) |
Jan 16, 2024 | 4.250 | 4.370 | 4.230 | 4.290 | 76,749 | -0.01(-0.23%) |
Jan 12, 2024 | 4.480 | 4.500 | 4.260 | 4.300 | 42,690 | -0.06(-1.38%) |
Jan 11, 2024 | 4.360 | 4.498 | 4.240 | 4.360 | 66,790 | -0.05(-1.13%) |
Jan 10, 2024 | 4.470 | 4.579 | 4.310 | 4.410 | 81,138 | -0.07(-1.56%) |
Jan 09, 2024 | 4.540 | 4.640 | 4.450 | 4.480 | 65,734 | -0.18(-3.86%) |
Jan 08, 2024 | 4.680 | 4.700 | 4.430 | 4.660 | 69,917 | -0.06(-1.27%) |
Jan 05, 2024 | 4.710 | 4.820 | 4.680 | 4.720 | 220,465 | +0.01(+0.21%) |
Jan 04, 2024 | 4.720 | 4.750 | 4.650 | 4.710 | 70,624 | +0.00(+0.00%) |
Jan 03, 2024 | 4.840 | 4.880 | 4.610 | 4.710 | 84,858 | -0.16(-3.29%) |
Jan 02, 2024 | 4.870 | 5.055 | 4.810 | 4.870 | 79,902 | -0.01(-0.20%) |
Dec 29, 2023 | 4.970 | 5.050 | 4.850 | 4.880 | 112,504 | -0.09(-1.81%) |
Dec 28, 2023 | 4.890 | 4.990 | 4.870 | 4.970 | 55,506 | +0.03(+0.61%) |
Dec 27, 2023 | 4.950 | 4.960 | 4.690 | 4.940 | 45,076 | +0.00(+0.00%) |
Dec 26, 2023 | 4.740 | 4.940 | 4.740 | 4.940 | 57,371 | +0.28(+6.01%) |
Dec 22, 2023 | 4.710 | 4.750 | 4.600 | 4.660 | 59,321 | -0.01(-0.21%) |
Dec 21, 2023 | 4.660 | 4.700 | 4.530 | 4.670 | 54,223 | +0.10(+2.19%) |
Dec 20, 2023 | 4.660 | 4.820 | 4.530 | 4.570 | 90,863 | -0.08(-1.72%) |
Dec 19, 2023 | 4.540 | 4.670 | 4.520 | 4.650 | 93,499 | +0.18(+4.03%) |
Dec 18, 2023 | 4.520 | 4.560 | 4.361 | 4.470 | 95,417 | -0.02(-0.45%) |
Dec 15, 2023 | 4.810 | 4.870 | 4.490 | 4.490 | 203,425 | -0.33(-6.85%) |
Dec 14, 2023 | 4.680 | 5.045 | 4.642 | 4.820 | 100,549 | +0.29(+6.40%) |
Dec 13, 2023 | 4.220 | 4.610 | 4.165 | 4.530 | 143,604 | +0.32(+7.60%) |
Dec 12, 2023 | 4.220 | 4.250 | 4.150 | 4.210 | 70,288 | -0.07(-1.64%) |
Dec 11, 2023 | 4.350 | 4.370 | 4.210 | 4.280 | 68,387 | -0.07(-1.61%) |
Dec 08, 2023 | 4.230 | 4.370 | 4.215 | 4.350 | 49,299 | +0.12(+2.84%) |
Dec 07, 2023 | 4.190 | 4.300 | 4.170 | 4.230 | 65,247 | +0.05(+1.20%) |
Dec 06, 2023 | 4.200 | 4.340 | 4.140 | 4.180 | 62,170 | -0.02(-0.48%) |
Dec 05, 2023 | 4.340 | 4.410 | 4.190 | 4.200 | 48,876 | -0.16(-3.67%) |
Dec 04, 2023 | 4.310 | 4.480 | 4.310 | 4.360 | 58,655 | +0.02(+0.46%) |
Dec 01, 2023 | 4.300 | 4.620 | 4.300 | 4.340 | 151,808 | +0.04(+0.93%) |
Nov 30, 2023 | 4.250 | 4.320 | 4.120 | 4.300 | 122,206 | +0.07(+1.65%) |
Nov 29, 2023 | 4.350 | 4.481 | 4.210 | 4.230 | 116,384 | -0.09(-2.08%) |
Nov 28, 2023 | 4.360 | 4.460 | 4.300 | 4.320 | 47,670 | -0.04(-0.92%) |
Nov 27, 2023 | 4.480 | 4.500 | 4.340 | 4.360 | 62,216 | -0.13(-2.90%) |
Nov 24, 2023 | 4.450 | 4.560 | 4.400 | 4.490 | 20,891 | +0.08(+1.81%) |
Nov 22, 2023 | 4.410 | 4.580 | 4.360 | 4.410 | 86,904 | +0.02(+0.46%) |
Nov 21, 2023 | 4.540 | 4.580 | 4.370 | 4.390 | 94,013 | -0.19(-4.15%) |
Nov 20, 2023 | 4.590 | 4.710 | 4.540 | 4.580 | 89,437 | -0.03(-0.65%) |
Nov 17, 2023 | 4.640 | 4.640 | 4.481 | 4.610 | 72,480 | +0.02(+0.44%) |
Nov 16, 2023 | 4.780 | 4.780 | 4.550 | 4.590 | 41,351 | -0.16(-3.37%) |
Nov 15, 2023 | 4.700 | 5.000 | 4.680 | 4.750 | 80,676 | +0.01(+0.21%) |
Nov 14, 2023 | 4.590 | 4.745 | 4.470 | 4.740 | 142,767 | +0.37(+8.47%) |
Nov 13, 2023 | 4.450 | 4.460 | 4.370 | 4.370 | 70,708 | -0.11(-2.46%) |
Nov 10, 2023 | 4.620 | 4.630 | 4.260 | 4.480 | 102,237 | -0.08(-1.75%) |
Nov 09, 2023 | 4.490 | 4.900 | 4.485 | 4.560 | 208,953 | +0.03(+0.66%) |
Nov 08, 2023 | 4.690 | 4.690 | 4.450 | 4.530 | 90,166 | -0.12(-2.58%) |
Nov 07, 2023 | 4.580 | 4.720 | 4.540 | 4.650 | 73,003 | +0.03(+0.65%) |
Nov 06, 2023 | 4.770 | 4.770 | 4.500 | 4.620 | 56,194 | -0.14(-2.94%) |
Nov 03, 2023 | 4.350 | 4.835 | 4.350 | 4.760 | 103,989 | +0.27(+6.01%) |
Nov 02, 2023 | 4.430 | 4.500 | 4.350 | 4.490 | 57,915 | +0.17(+3.94%) |