Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.284 | 4.469 | 4.235 | 4.264 | 888,109 | -0.03(-0.68%) |
Jan 30, 2024 | 4.245 | 4.459 | 4.245 | 4.293 | 621,060 | +0.03(+0.69%) |
Jan 29, 2024 | 4.332 | 4.332 | 3.971 | 4.264 | 1,658,559 | -0.16(-3.53%) |
Jan 26, 2024 | 4.381 | 4.537 | 4.264 | 4.420 | 1,621,707 | -0.03(-0.66%) |
Jan 25, 2024 | 4.166 | 4.464 | 4.107 | 4.449 | 1,488,065 | +0.37(+9.09%) |
Jan 24, 2024 | 4.079 | 4.230 | 4.028 | 4.079 | 1,040,631 | +0.06(+1.46%) |
Jan 23, 2024 | 4.137 | 4.137 | 3.923 | 4.020 | 1,245,184 | -0.06(-1.44%) |
Jan 22, 2024 | 3.971 | 4.254 | 3.971 | 4.079 | 1,324,684 | +0.12(+2.96%) |
Jan 19, 2024 | 3.815 | 3.966 | 3.786 | 3.962 | 1,363,463 | +0.13(+3.31%) |
Jan 18, 2024 | 3.688 | 3.844 | 3.562 | 3.835 | 1,038,047 | +0.16(+4.24%) |
Jan 17, 2024 | 3.405 | 3.688 | 3.401 | 3.679 | 970,096 | +0.22(+6.50%) |
Jan 16, 2024 | 3.415 | 3.474 | 3.371 | 3.454 | 562,794 | -0.01(-0.28%) |
Jan 12, 2024 | 3.376 | 3.547 | 3.376 | 3.464 | 562,206 | +0.04(+1.14%) |
Jan 11, 2024 | 3.571 | 3.591 | 3.366 | 3.425 | 838,633 | -0.05(-1.40%) |
Jan 10, 2024 | 3.288 | 3.493 | 3.248 | 3.474 | 806,736 | +0.18(+5.33%) |
Jan 09, 2024 | 3.454 | 3.474 | 3.259 | 3.298 | 796,904 | -0.18(-5.06%) |
Jan 08, 2024 | 3.298 | 3.483 | 3.293 | 3.474 | 747,372 | +0.19(+5.64%) |
Jan 05, 2024 | 3.376 | 3.396 | 3.269 | 3.288 | 736,973 | -0.06(-1.75%) |
Jan 04, 2024 | 3.601 | 3.601 | 3.327 | 3.347 | 1,754,049 | -0.26(-7.30%) |
Jan 03, 2024 | 3.747 | 3.903 | 3.610 | 3.610 | 719,026 | -0.23(-6.09%) |
Jan 02, 2024 | 3.942 | 3.962 | 3.723 | 3.844 | 1,142,905 | -0.12(-2.96%) |
Dec 29, 2023 | 4.020 | 4.123 | 3.879 | 3.962 | 1,072,887 | -0.08(-1.93%) |
Dec 28, 2023 | 4.147 | 4.166 | 4.030 | 4.040 | 649,941 | -0.11(-2.59%) |
Dec 27, 2023 | 4.293 | 4.336 | 4.127 | 4.147 | 403,457 | -0.11(-2.52%) |
Dec 26, 2023 | 4.469 | 4.547 | 4.176 | 4.254 | 779,244 | -0.10(-2.24%) |
Dec 22, 2023 | 4.362 | 4.606 | 4.186 | 4.352 | 1,350,969 | -0.01(-0.22%) |
Dec 21, 2023 | 4.108 | 4.659 | 4.108 | 4.362 | 2,603,989 | +0.33(+8.23%) |
Dec 20, 2023 | 3.766 | 4.158 | 3.766 | 4.030 | 1,743,308 | +0.31(+8.40%) |
Dec 19, 2023 | 3.757 | 3.757 | 3.610 | 3.718 | 679,971 | -0.03(-0.78%) |
Dec 18, 2023 | 3.640 | 3.766 | 3.571 | 3.747 | 628,152 | +0.14(+3.78%) |
Dec 15, 2023 | 3.698 | 3.776 | 3.610 | 3.610 | 654,636 | -0.19(-4.88%) |
Dec 14, 2023 | 3.903 | 4.040 | 3.708 | 3.796 | 1,073,828 | -0.08(-2.02%) |
Dec 13, 2023 | 3.630 | 3.903 | 3.474 | 3.874 | 1,532,462 | +0.24(+6.72%) |
Dec 12, 2023 | 3.893 | 3.991 | 3.581 | 3.630 | 1,757,325 | -0.21(-5.58%) |
Dec 11, 2023 | 3.649 | 3.844 | 3.595 | 3.844 | 1,107,996 | +0.10(+2.60%) |
Dec 08, 2023 | 3.718 | 3.903 | 3.620 | 3.747 | 1,121,945 | +0.10(+2.67%) |
Dec 07, 2023 | 3.415 | 3.742 | 3.386 | 3.649 | 1,501,052 | +0.24(+7.16%) |
Dec 06, 2023 | 3.444 | 3.474 | 3.279 | 3.405 | 1,128,029 | +0.02(+0.58%) |
Dec 05, 2023 | 3.240 | 3.436 | 3.240 | 3.386 | 1,011,054 | +0.13(+3.89%) |
Dec 04, 2023 | 3.288 | 3.319 | 3.142 | 3.259 | 1,072,212 | -0.05(-1.47%) |
Dec 01, 2023 | 3.396 | 3.474 | 3.269 | 3.308 | 930,636 | -0.02(-0.59%) |
Nov 30, 2023 | 3.493 | 3.513 | 3.318 | 3.327 | 1,149,061 | -0.13(-3.67%) |
Nov 29, 2023 | 3.220 | 3.488 | 3.142 | 3.454 | 1,926,007 | +0.21(+6.63%) |
Nov 28, 2023 | 3.269 | 3.308 | 2.957 | 3.240 | 2,215,032 | +0.05(+1.53%) |
Nov 27, 2023 | 3.191 | 3.410 | 3.043 | 3.191 | 3,687,949 | +0.23(+7.92%) |
Nov 24, 2023 | 2.420 | 2.957 | 2.420 | 2.957 | 1,908,456 | +0.61(+26.25%) |
Nov 22, 2023 | 2.439 | 2.586 | 2.293 | 2.342 | 1,357,970 | -0.14(-5.51%) |
Nov 21, 2023 | 2.439 | 2.498 | 2.313 | 2.478 | 1,086,457 | +0.00(+0.00%) |
Nov 20, 2023 | 2.478 | 2.547 | 2.249 | 2.478 | 2,637,051 | +0.48(+23.90%) |
Nov 17, 2023 | 1.952 | 2.010 | 1.893 | 2.000 | 799,610 | +0.09(+4.59%) |
Nov 16, 2023 | 1.942 | 1.952 | 1.864 | 1.912 | 284,903 | -0.01(-0.51%) |
Nov 15, 2023 | 1.952 | 1.952 | 1.893 | 1.922 | 184,978 | +0.01(+0.51%) |
Nov 14, 2023 | 1.912 | 1.932 | 1.883 | 1.912 | 273,375 | +0.04(+2.08%) |
Nov 13, 2023 | 1.825 | 1.903 | 1.825 | 1.873 | 225,918 | +0.04(+2.13%) |
Nov 10, 2023 | 1.883 | 1.902 | 1.815 | 1.834 | 281,116 | -0.03(-1.57%) |
Nov 09, 2023 | 1.903 | 1.956 | 1.834 | 1.864 | 285,164 | -0.04(-2.05%) |
Nov 08, 2023 | 1.971 | 1.990 | 1.893 | 1.903 | 225,611 | -0.08(-3.94%) |
Nov 07, 2023 | 2.010 | 2.068 | 1.961 | 1.981 | 351,198 | -0.02(-0.98%) |
Nov 06, 2023 | 2.049 | 2.049 | 1.981 | 2.000 | 89,785 | -0.03(-1.44%) |
Nov 03, 2023 | 2.000 | 2.049 | 1.971 | 2.030 | 446,855 | +0.10(+5.05%) |
Nov 02, 2023 | 1.854 | 1.981 | 1.854 | 1.932 | 413,586 | +0.04(+2.06%) |