Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.370 | 4.370 | 4.156 | 4.156 | 524,212 | -0.21(-4.91%) |
Jan 30, 2024 | 4.302 | 4.380 | 4.273 | 4.370 | 451,310 | +0.02(+0.45%) |
Jan 29, 2024 | 4.370 | 4.370 | 4.302 | 4.351 | 418,756 | -0.01(-0.22%) |
Jan 26, 2024 | 4.351 | 4.380 | 4.297 | 4.361 | 552,857 | +0.02(+0.45%) |
Jan 25, 2024 | 4.322 | 4.351 | 4.234 | 4.341 | 582,751 | +0.07(+1.60%) |
Jan 24, 2024 | 4.302 | 4.323 | 4.224 | 4.273 | 670,679 | +0.02(+0.46%) |
Jan 23, 2024 | 4.214 | 4.283 | 4.195 | 4.253 | 429,206 | +0.06(+1.40%) |
Jan 22, 2024 | 4.117 | 4.214 | 4.107 | 4.195 | 489,700 | +0.06(+1.42%) |
Jan 19, 2024 | 4.204 | 4.204 | 4.112 | 4.136 | 451,970 | -0.05(-1.17%) |
Jan 18, 2024 | 4.195 | 4.214 | 4.092 | 4.185 | 517,788 | +0.01(+0.23%) |
Jan 17, 2024 | 4.175 | 4.175 | 4.029 | 4.175 | 884,217 | -0.02(-0.47%) |
Jan 16, 2024 | 4.351 | 4.351 | 4.175 | 4.195 | 736,032 | -0.16(-3.59%) |
Jan 12, 2024 | 4.390 | 4.429 | 4.278 | 4.351 | 631,878 | +0.04(+0.90%) |
Jan 11, 2024 | 4.302 | 4.312 | 4.224 | 4.312 | 631,725 | +0.05(+1.14%) |
Jan 10, 2024 | 4.312 | 4.322 | 4.209 | 4.263 | 550,062 | -0.05(-1.13%) |
Jan 09, 2024 | 4.409 | 4.429 | 4.273 | 4.312 | 809,381 | -0.13(-2.86%) |
Jan 08, 2024 | 4.400 | 4.439 | 4.273 | 4.439 | 1,207,598 | -0.04(-0.87%) |
Jan 05, 2024 | 4.526 | 4.536 | 4.439 | 4.478 | 920,371 | +0.03(+0.66%) |
Jan 04, 2024 | 4.653 | 4.653 | 4.440 | 4.448 | 672,606 | -0.15(-3.18%) |
Jan 03, 2024 | 4.565 | 4.682 | 4.439 | 4.595 | 1,743,672 | +0.15(+3.29%) |
Jan 02, 2024 | 4.361 | 4.497 | 4.361 | 4.448 | 772,967 | +0.07(+1.56%) |
Dec 29, 2023 | 4.448 | 4.448 | 4.341 | 4.380 | 494,898 | -0.07(-1.53%) |
Dec 28, 2023 | 4.556 | 4.573 | 4.442 | 4.448 | 566,907 | -0.14(-2.98%) |
Dec 27, 2023 | 4.643 | 4.643 | 4.556 | 4.585 | 524,942 | -0.02(-0.42%) |
Dec 26, 2023 | 4.585 | 4.663 | 4.546 | 4.604 | 586,746 | +0.06(+1.29%) |
Dec 22, 2023 | 4.643 | 4.653 | 4.517 | 4.546 | 669,362 | -0.04(-0.85%) |
Dec 21, 2023 | 4.497 | 4.585 | 4.487 | 4.585 | 669,585 | +0.08(+1.73%) |
Dec 20, 2023 | 4.585 | 4.712 | 4.487 | 4.507 | 898,624 | -0.07(-1.49%) |
Dec 19, 2023 | 4.468 | 4.585 | 4.448 | 4.575 | 743,191 | +0.12(+2.63%) |
Dec 18, 2023 | 4.429 | 4.512 | 4.380 | 4.458 | 791,566 | +0.10(+2.24%) |
Dec 15, 2023 | 4.409 | 4.409 | 4.317 | 4.361 | 1,866,493 | -0.02(-0.45%) |
Dec 14, 2023 | 4.283 | 4.429 | 4.283 | 4.380 | 1,017,865 | +0.14(+3.22%) |
Dec 13, 2023 | 4.048 | 4.243 | 4.029 | 4.243 | 1,135,773 | +0.20(+5.07%) |
Dec 12, 2023 | 4.146 | 4.146 | 3.980 | 4.039 | 789,436 | -0.13(-3.04%) |
Dec 11, 2023 | 4.361 | 4.361 | 4.165 | 4.165 | 705,491 | -0.21(-4.90%) |
Dec 08, 2023 | 4.390 | 4.438 | 4.322 | 4.380 | 670,760 | +0.00(+0.00%) |
Dec 07, 2023 | 4.361 | 4.390 | 4.312 | 4.380 | 647,304 | +0.02(+0.45%) |
Dec 06, 2023 | 4.448 | 4.526 | 4.361 | 4.361 | 908,760 | -0.13(-2.83%) |
Dec 05, 2023 | 4.517 | 4.526 | 4.448 | 4.487 | 674,976 | -0.03(-0.65%) |
Dec 04, 2023 | 4.468 | 4.536 | 4.419 | 4.517 | 685,243 | -0.03(-0.64%) |
Dec 01, 2023 | 4.536 | 4.604 | 4.468 | 4.546 | 981,999 | +0.01(+0.21%) |
Nov 30, 2023 | 4.497 | 4.585 | 4.468 | 4.536 | 970,069 | +0.06(+1.31%) |
Nov 29, 2023 | 4.429 | 4.478 | 4.401 | 4.478 | 665,167 | +0.08(+1.77%) |
Nov 28, 2023 | 4.448 | 4.448 | 4.370 | 4.400 | 693,666 | -0.04(-0.88%) |
Nov 27, 2023 | 4.487 | 4.487 | 4.361 | 4.439 | 635,793 | -0.09(-1.94%) |
Nov 24, 2023 | 4.468 | 4.570 | 4.468 | 4.526 | 315,879 | +0.04(+0.87%) |
Nov 22, 2023 | 4.370 | 4.512 | 4.312 | 4.487 | 678,103 | +0.00(+0.05%) |
Nov 21, 2023 | 4.446 | 4.514 | 4.394 | 4.485 | 637,381 | -0.01(-0.21%) |
Nov 20, 2023 | 4.379 | 4.523 | 4.379 | 4.495 | 1,155,708 | +0.12(+2.64%) |
Nov 17, 2023 | 4.100 | 4.379 | 4.090 | 4.379 | 1,665,941 | +0.35(+8.59%) |
Nov 16, 2023 | 3.984 | 4.052 | 3.859 | 4.033 | 1,595,301 | +0.01(+0.24%) |
Nov 15, 2023 | 3.994 | 4.081 | 3.984 | 4.023 | 639,790 | +0.04(+0.97%) |
Nov 14, 2023 | 3.994 | 4.071 | 3.917 | 3.984 | 1,028,509 | +0.03(+0.73%) |
Nov 13, 2023 | 3.850 | 3.994 | 3.850 | 3.956 | 572,558 | +0.09(+2.24%) |
Nov 10, 2023 | 3.763 | 3.888 | 3.763 | 3.869 | 673,451 | +0.13(+3.34%) |
Nov 09, 2023 | 3.811 | 3.956 | 3.744 | 3.744 | 1,075,962 | +0.00(+0.00%) |
Nov 08, 2023 | 3.811 | 3.989 | 3.705 | 3.744 | 1,734,085 | -0.29(-7.16%) |
Nov 07, 2023 | 4.090 | 4.110 | 3.879 | 4.033 | 901,177 | -0.13(-3.23%) |
Nov 06, 2023 | 4.350 | 4.354 | 4.129 | 4.167 | 841,963 | -0.14(-3.35%) |
Nov 03, 2023 | 4.408 | 4.418 | 4.244 | 4.312 | 835,657 | -0.09(-1.97%) |
Nov 02, 2023 | 4.273 | 4.408 | 4.225 | 4.398 | 783,767 | +0.15(+3.63%) |