Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.400 | 4.460 | 4.270 | 4.280 | 134,979 | -0.14(-3.17%) |
Jan 30, 2024 | 4.540 | 4.620 | 4.390 | 4.420 | 148,542 | -0.14(-3.07%) |
Jan 29, 2024 | 4.690 | 4.730 | 4.490 | 4.560 | 205,652 | -0.07(-1.51%) |
Jan 26, 2024 | 4.460 | 4.630 | 4.430 | 4.630 | 264,463 | +0.21(+4.75%) |
Jan 25, 2024 | 4.370 | 4.440 | 4.270 | 4.420 | 178,533 | +0.08(+1.84%) |
Jan 24, 2024 | 4.480 | 4.550 | 4.300 | 4.340 | 270,347 | -0.05(-1.14%) |
Jan 23, 2024 | 4.360 | 4.568 | 4.250 | 4.390 | 371,148 | +0.12(+2.81%) |
Jan 22, 2024 | 4.240 | 4.410 | 4.160 | 4.270 | 615,721 | +0.09(+2.15%) |
Jan 19, 2024 | 4.250 | 4.308 | 4.170 | 4.180 | 331,694 | -0.11(-2.56%) |
Jan 18, 2024 | 4.390 | 4.400 | 4.270 | 4.290 | 281,453 | -0.06(-1.38%) |
Jan 17, 2024 | 4.580 | 4.590 | 4.340 | 4.350 | 298,579 | -0.32(-6.85%) |
Jan 16, 2024 | 4.870 | 4.929 | 4.635 | 4.670 | 235,971 | -0.27(-5.47%) |
Jan 12, 2024 | 5.160 | 5.170 | 4.900 | 4.940 | 144,981 | -0.17(-3.33%) |
Jan 11, 2024 | 5.180 | 5.250 | 4.997 | 5.110 | 209,995 | -0.05(-0.97%) |
Jan 10, 2024 | 5.170 | 5.250 | 5.070 | 5.160 | 197,560 | -0.05(-0.96%) |
Jan 09, 2024 | 5.300 | 5.355 | 5.160 | 5.210 | 163,171 | -0.13(-2.43%) |
Jan 08, 2024 | 5.130 | 5.510 | 5.078 | 5.340 | 200,295 | +0.19(+3.69%) |
Jan 05, 2024 | 5.010 | 5.180 | 5.000 | 5.150 | 166,479 | +0.13(+2.59%) |
Jan 04, 2024 | 5.080 | 5.090 | 4.920 | 5.020 | 128,944 | +0.01(+0.20%) |
Jan 03, 2024 | 5.000 | 5.170 | 4.932 | 5.010 | 188,410 | -0.01(-0.20%) |
Jan 02, 2024 | 5.250 | 5.270 | 5.000 | 5.020 | 108,492 | -0.23(-4.38%) |
Dec 29, 2023 | 5.390 | 5.398 | 5.195 | 5.250 | 119,518 | -0.16(-2.96%) |
Dec 28, 2023 | 5.410 | 5.500 | 5.320 | 5.410 | 184,385 | +0.10(+1.88%) |
Dec 27, 2023 | 5.280 | 5.370 | 5.210 | 5.310 | 218,593 | -0.05(-0.93%) |
Dec 26, 2023 | 5.340 | 5.420 | 5.240 | 5.360 | 203,521 | +0.07(+1.32%) |
Dec 22, 2023 | 5.500 | 5.500 | 5.210 | 5.290 | 370,270 | -0.21(-3.82%) |
Dec 21, 2023 | 4.940 | 5.500 | 4.940 | 5.500 | 532,759 | +0.58(+11.79%) |
Dec 20, 2023 | 4.970 | 5.170 | 4.910 | 4.920 | 278,161 | -0.07(-1.40%) |
Dec 19, 2023 | 4.940 | 5.030 | 4.851 | 4.990 | 250,143 | +0.15(+3.10%) |
Dec 18, 2023 | 4.940 | 5.050 | 4.810 | 4.840 | 278,245 | -0.14(-2.81%) |
Dec 15, 2023 | 4.930 | 5.050 | 4.845 | 4.980 | 257,903 | -0.02(-0.40%) |
Dec 14, 2023 | 5.070 | 5.200 | 4.860 | 5.000 | 465,884 | -0.03(-0.60%) |
Dec 13, 2023 | 4.750 | 5.120 | 4.720 | 5.030 | 295,818 | +0.26(+5.45%) |
Dec 12, 2023 | 5.110 | 5.110 | 4.520 | 4.770 | 397,782 | -0.33(-6.47%) |
Dec 11, 2023 | 5.320 | 5.320 | 5.080 | 5.100 | 132,544 | -0.27(-5.03%) |
Dec 08, 2023 | 5.300 | 5.430 | 5.228 | 5.370 | 275,240 | +0.00(+0.00%) |
Dec 07, 2023 | 5.330 | 5.500 | 5.250 | 5.370 | 224,426 | -0.03(-0.56%) |
Dec 06, 2023 | 5.110 | 5.410 | 5.110 | 5.400 | 252,004 | +0.24(+4.65%) |
Dec 05, 2023 | 5.270 | 5.270 | 5.130 | 5.160 | 188,961 | -0.09(-1.71%) |
Dec 04, 2023 | 5.150 | 5.418 | 5.150 | 5.250 | 265,592 | -0.02(-0.38%) |
Dec 01, 2023 | 4.850 | 5.348 | 4.837 | 5.270 | 292,854 | +0.35(+7.11%) |
Nov 30, 2023 | 4.830 | 5.010 | 4.830 | 4.920 | 134,765 | +0.07(+1.44%) |
Nov 29, 2023 | 4.850 | 5.000 | 4.850 | 4.850 | 129,309 | +0.03(+0.62%) |
Nov 28, 2023 | 4.900 | 5.099 | 4.810 | 4.820 | 170,488 | -0.15(-3.02%) |
Nov 27, 2023 | 5.170 | 5.230 | 4.950 | 4.970 | 235,379 | -0.22(-4.24%) |
Nov 24, 2023 | 4.990 | 5.240 | 4.990 | 5.190 | 111,538 | +0.14(+2.77%) |
Nov 22, 2023 | 5.250 | 5.290 | 4.970 | 5.050 | 229,567 | -0.19(-3.63%) |
Nov 21, 2023 | 4.950 | 5.260 | 4.950 | 5.240 | 230,485 | +0.29(+5.86%) |
Nov 20, 2023 | 4.610 | 5.040 | 4.610 | 4.950 | 352,760 | +0.33(+7.14%) |
Nov 17, 2023 | 4.500 | 4.650 | 4.463 | 4.620 | 222,279 | +0.19(+4.29%) |
Nov 16, 2023 | 4.300 | 4.470 | 4.198 | 4.430 | 215,932 | +0.03(+0.68%) |
Nov 15, 2023 | 4.250 | 4.490 | 4.060 | 4.400 | 480,526 | -0.07(-1.57%) |
Nov 14, 2023 | 4.200 | 4.670 | 4.200 | 4.470 | 532,419 | +0.32(+7.71%) |
Nov 13, 2023 | 4.050 | 4.170 | 4.020 | 4.150 | 135,381 | +0.15(+3.75%) |
Nov 10, 2023 | 4.480 | 4.505 | 3.980 | 4.000 | 285,402 | -0.48(-10.71%) |
Nov 09, 2023 | 4.530 | 4.730 | 4.430 | 4.480 | 207,294 | +0.03(+0.67%) |
Nov 08, 2023 | 4.600 | 4.600 | 4.430 | 4.450 | 84,898 | -0.08(-1.77%) |
Nov 07, 2023 | 4.550 | 4.650 | 4.488 | 4.530 | 69,928 | -0.02(-0.44%) |
Nov 06, 2023 | 4.630 | 4.649 | 4.540 | 4.550 | 101,161 | -0.06(-1.30%) |
Nov 03, 2023 | 4.420 | 4.680 | 4.420 | 4.610 | 203,336 | +0.25(+5.73%) |
Nov 02, 2023 | 4.260 | 4.400 | 4.210 | 4.360 | 137,978 | +0.13(+3.07%) |