Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.350 | 4.400 | 4.110 | 4.110 | 2,619,950 | -0.19(-4.42%) |
Jan 30, 2024 | 4.330 | 4.370 | 4.255 | 4.300 | 1,141,690 | -0.08(-1.83%) |
Jan 29, 2024 | 4.380 | 4.400 | 4.295 | 4.380 | 1,043,903 | -0.02(-0.45%) |
Jan 26, 2024 | 4.410 | 4.440 | 4.350 | 4.400 | 1,117,183 | +0.04(+0.92%) |
Jan 25, 2024 | 4.350 | 4.430 | 4.290 | 4.360 | 1,675,417 | +0.08(+1.87%) |
Jan 24, 2024 | 4.400 | 4.405 | 4.250 | 4.280 | 1,265,410 | -0.05(-1.15%) |
Jan 23, 2024 | 4.440 | 4.440 | 4.260 | 4.330 | 1,062,115 | -0.05(-1.14%) |
Jan 22, 2024 | 4.240 | 4.400 | 4.200 | 4.380 | 3,790,522 | +0.20(+4.78%) |
Jan 19, 2024 | 4.170 | 4.190 | 4.075 | 4.180 | 777,444 | +0.03(+0.72%) |
Jan 18, 2024 | 4.150 | 4.190 | 4.040 | 4.150 | 1,070,773 | +0.03(+0.73%) |
Jan 17, 2024 | 4.080 | 4.120 | 4.020 | 4.120 | 1,559,550 | +0.01(+0.24%) |
Jan 16, 2024 | 4.140 | 4.200 | 4.080 | 4.110 | 1,208,729 | -0.06(-1.44%) |
Jan 12, 2024 | 4.280 | 4.365 | 4.130 | 4.170 | 1,333,139 | -0.07(-1.65%) |
Jan 11, 2024 | 4.250 | 4.270 | 4.140 | 4.240 | 1,395,077 | -0.01(-0.24%) |
Jan 10, 2024 | 4.250 | 4.295 | 4.201 | 4.250 | 1,586,857 | -0.01(-0.23%) |
Jan 09, 2024 | 4.160 | 4.290 | 4.130 | 4.260 | 1,860,849 | +0.06(+1.43%) |
Jan 08, 2024 | 4.200 | 4.262 | 4.200 | 4.200 | 1,297,405 | -0.03(-0.71%) |
Jan 05, 2024 | 4.130 | 4.250 | 4.130 | 4.230 | 1,787,424 | +0.03(+0.71%) |
Jan 04, 2024 | 4.210 | 4.250 | 4.140 | 4.200 | 1,400,378 | +0.05(+1.20%) |
Jan 03, 2024 | 4.220 | 4.280 | 4.130 | 4.150 | 1,786,301 | -0.20(-4.60%) |
Jan 02, 2024 | 4.410 | 4.425 | 4.300 | 4.350 | 1,233,207 | -0.05(-1.14%) |
Dec 29, 2023 | 4.360 | 4.447 | 4.340 | 4.400 | 1,083,553 | +0.04(+0.92%) |
Dec 28, 2023 | 4.270 | 4.410 | 4.240 | 4.360 | 1,143,464 | +0.06(+1.40%) |
Dec 27, 2023 | 4.290 | 4.340 | 4.230 | 4.300 | 920,296 | -0.01(-0.23%) |
Dec 26, 2023 | 4.280 | 4.320 | 4.230 | 4.310 | 622,867 | +0.03(+0.70%) |
Dec 22, 2023 | 4.120 | 4.340 | 4.080 | 4.280 | 1,401,957 | +0.19(+4.65%) |
Dec 21, 2023 | 4.060 | 4.135 | 4.000 | 4.090 | 1,027,426 | +0.12(+3.02%) |
Dec 20, 2023 | 4.110 | 4.245 | 3.970 | 3.970 | 1,986,721 | -0.17(-4.11%) |
Dec 19, 2023 | 4.160 | 4.250 | 4.120 | 4.140 | 1,530,431 | +0.07(+1.72%) |
Dec 18, 2023 | 4.170 | 4.200 | 4.070 | 4.070 | 1,016,003 | -0.09(-2.16%) |
Dec 15, 2023 | 4.510 | 4.510 | 4.110 | 4.160 | 4,297,761 | -0.28(-6.31%) |
Dec 14, 2023 | 4.400 | 4.580 | 4.400 | 4.440 | 1,513,579 | +0.12(+2.78%) |
Dec 13, 2023 | 4.090 | 4.385 | 4.015 | 4.320 | 1,920,839 | +0.22(+5.37%) |
Dec 12, 2023 | 4.150 | 4.160 | 4.055 | 4.100 | 972,999 | -0.03(-0.73%) |
Dec 11, 2023 | 4.150 | 4.190 | 4.105 | 4.130 | 826,816 | -0.06(-1.43%) |
Dec 08, 2023 | 4.200 | 4.210 | 4.040 | 4.190 | 929,407 | -0.01(-0.24%) |
Dec 07, 2023 | 4.160 | 4.250 | 4.140 | 4.200 | 671,778 | +0.04(+0.96%) |
Dec 06, 2023 | 4.130 | 4.250 | 4.130 | 4.160 | 1,049,389 | +0.00(+0.00%) |
Dec 05, 2023 | 4.240 | 4.247 | 4.040 | 4.160 | 1,149,022 | -0.14(-3.26%) |
Dec 04, 2023 | 4.250 | 4.360 | 4.220 | 4.300 | 1,398,126 | +0.00(+0.00%) |
Dec 01, 2023 | 4.050 | 4.310 | 3.989 | 4.300 | 1,217,097 | +0.26(+6.44%) |
Nov 30, 2023 | 4.170 | 4.180 | 3.990 | 4.040 | 1,515,470 | -0.09(-2.18%) |
Nov 29, 2023 | 4.090 | 4.160 | 4.020 | 4.130 | 1,345,692 | +0.10(+2.48%) |
Nov 28, 2023 | 4.040 | 4.100 | 3.920 | 4.030 | 1,291,676 | -0.01(-0.25%) |
Nov 27, 2023 | 3.910 | 4.060 | 3.840 | 4.040 | 1,186,726 | +0.10(+2.54%) |
Nov 24, 2023 | 3.960 | 4.000 | 3.910 | 3.940 | 221,826 | +0.00(+0.00%) |
Nov 22, 2023 | 3.920 | 3.970 | 3.880 | 3.940 | 634,094 | +0.06(+1.55%) |
Nov 21, 2023 | 3.920 | 3.940 | 3.850 | 3.880 | 604,595 | -0.10(-2.51%) |
Nov 20, 2023 | 3.950 | 4.010 | 3.870 | 3.980 | 633,968 | +0.06(+1.53%) |
Nov 17, 2023 | 3.910 | 4.015 | 3.890 | 3.920 | 1,521,226 | +0.01(+0.26%) |
Nov 16, 2023 | 4.020 | 4.020 | 3.830 | 3.910 | 921,869 | -0.09(-2.25%) |
Nov 15, 2023 | 4.130 | 4.215 | 3.960 | 4.000 | 1,278,678 | -0.13(-3.15%) |
Nov 14, 2023 | 3.970 | 4.230 | 3.970 | 4.130 | 1,959,644 | +0.26(+6.72%) |
Nov 13, 2023 | 3.939 | 3.979 | 3.826 | 3.870 | 745,590 | -0.11(-2.73%) |
Nov 10, 2023 | 3.929 | 4.063 | 3.831 | 3.979 | 1,123,425 | +0.06(+1.51%) |
Nov 09, 2023 | 4.048 | 4.082 | 3.855 | 3.919 | 1,076,421 | -0.09(-2.22%) |
Nov 08, 2023 | 3.880 | 4.018 | 3.811 | 4.008 | 1,402,733 | +0.16(+4.10%) |
Nov 07, 2023 | 3.929 | 3.929 | 3.781 | 3.850 | 981,207 | -0.07(-1.76%) |
Nov 06, 2023 | 4.058 | 4.146 | 3.786 | 3.919 | 1,826,349 | -0.14(-3.41%) |
Nov 03, 2023 | 3.929 | 4.304 | 3.900 | 4.058 | 2,928,919 | +0.13(+3.27%) |
Nov 02, 2023 | 3.554 | 3.959 | 3.554 | 3.929 | 5,566,185 | +0.80(+25.55%) |