Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.390 | 4.580 | 4.340 | 4.370 | 866,578 | -0.03(-0.68%) |
Jan 30, 2024 | 4.350 | 4.570 | 4.350 | 4.400 | 606,003 | +0.03(+0.69%) |
Jan 29, 2024 | 4.440 | 4.440 | 4.070 | 4.370 | 1,618,349 | -0.16(-3.53%) |
Jan 26, 2024 | 4.490 | 4.650 | 4.370 | 4.530 | 1,582,390 | -0.03(-0.66%) |
Jan 25, 2024 | 4.270 | 4.575 | 4.209 | 4.560 | 1,451,988 | +0.38(+9.09%) |
Jan 24, 2024 | 4.180 | 4.335 | 4.128 | 4.180 | 1,015,402 | +0.06(+1.46%) |
Jan 23, 2024 | 4.240 | 4.240 | 4.020 | 4.120 | 1,214,996 | -0.06(-1.44%) |
Jan 22, 2024 | 4.070 | 4.360 | 4.070 | 4.180 | 1,292,568 | +0.12(+2.96%) |
Jan 19, 2024 | 3.910 | 4.065 | 3.880 | 4.060 | 1,330,407 | +0.13(+3.31%) |
Jan 18, 2024 | 3.780 | 3.940 | 3.650 | 3.930 | 1,012,881 | +0.16(+4.24%) |
Jan 17, 2024 | 3.490 | 3.780 | 3.485 | 3.770 | 946,577 | +0.23(+6.50%) |
Jan 16, 2024 | 3.500 | 3.560 | 3.455 | 3.540 | 549,150 | -0.01(-0.28%) |
Jan 12, 2024 | 3.460 | 3.635 | 3.460 | 3.550 | 548,576 | +0.04(+1.14%) |
Jan 11, 2024 | 3.660 | 3.680 | 3.450 | 3.510 | 818,301 | -0.05(-1.40%) |
Jan 10, 2024 | 3.370 | 3.580 | 3.329 | 3.560 | 787,178 | +0.18(+5.33%) |
Jan 09, 2024 | 3.540 | 3.560 | 3.340 | 3.380 | 777,584 | -0.18(-5.06%) |
Jan 08, 2024 | 3.380 | 3.570 | 3.375 | 3.560 | 729,253 | +0.19(+5.64%) |
Jan 05, 2024 | 3.460 | 3.480 | 3.350 | 3.370 | 719,106 | -0.06(-1.75%) |
Jan 04, 2024 | 3.690 | 3.690 | 3.410 | 3.430 | 1,711,524 | -0.27(-7.30%) |
Jan 03, 2024 | 3.840 | 4.000 | 3.700 | 3.700 | 701,594 | -0.24(-6.09%) |
Jan 02, 2024 | 4.040 | 4.060 | 3.815 | 3.940 | 1,115,197 | -0.12(-2.96%) |
Dec 29, 2023 | 4.120 | 4.225 | 3.975 | 4.060 | 1,046,876 | -0.08(-1.93%) |
Dec 28, 2023 | 4.250 | 4.270 | 4.130 | 4.140 | 634,184 | -0.11(-2.59%) |
Dec 27, 2023 | 4.400 | 4.444 | 4.230 | 4.250 | 393,676 | -0.11(-2.52%) |
Dec 26, 2023 | 4.580 | 4.660 | 4.280 | 4.360 | 760,352 | -0.10(-2.24%) |
Dec 22, 2023 | 4.470 | 4.720 | 4.290 | 4.460 | 1,318,216 | -0.01(-0.22%) |
Dec 21, 2023 | 4.210 | 4.775 | 4.210 | 4.470 | 2,540,858 | +0.34(+8.23%) |
Dec 20, 2023 | 3.860 | 4.261 | 3.860 | 4.130 | 1,701,043 | +0.32(+8.40%) |
Dec 19, 2023 | 3.850 | 3.850 | 3.700 | 3.810 | 663,486 | -0.03(-0.78%) |
Dec 18, 2023 | 3.730 | 3.860 | 3.660 | 3.840 | 612,923 | +0.14(+3.78%) |
Dec 15, 2023 | 3.790 | 3.870 | 3.700 | 3.700 | 638,765 | -0.19(-4.88%) |
Dec 14, 2023 | 4.000 | 4.140 | 3.800 | 3.890 | 1,047,794 | -0.08(-2.02%) |
Dec 13, 2023 | 3.720 | 4.000 | 3.560 | 3.970 | 1,495,309 | +0.25(+6.72%) |
Dec 12, 2023 | 3.990 | 4.090 | 3.670 | 3.720 | 1,714,720 | -0.22(-5.58%) |
Dec 11, 2023 | 3.740 | 3.940 | 3.684 | 3.940 | 1,081,134 | +0.10(+2.60%) |
Dec 08, 2023 | 3.810 | 4.000 | 3.710 | 3.840 | 1,094,745 | +0.10(+2.67%) |
Dec 07, 2023 | 3.500 | 3.835 | 3.470 | 3.740 | 1,464,661 | +0.25(+7.16%) |
Dec 06, 2023 | 3.530 | 3.560 | 3.360 | 3.490 | 1,100,681 | +0.02(+0.58%) |
Dec 05, 2023 | 3.320 | 3.521 | 3.320 | 3.470 | 986,542 | +0.13(+3.89%) |
Dec 04, 2023 | 3.370 | 3.402 | 3.220 | 3.340 | 1,046,217 | -0.05(-1.47%) |
Dec 01, 2023 | 3.480 | 3.560 | 3.350 | 3.390 | 908,074 | -0.02(-0.59%) |
Nov 30, 2023 | 3.580 | 3.600 | 3.400 | 3.410 | 1,121,203 | -0.13(-3.67%) |
Nov 29, 2023 | 3.300 | 3.575 | 3.220 | 3.540 | 1,879,313 | +0.22(+6.63%) |
Nov 28, 2023 | 3.350 | 3.390 | 3.030 | 3.320 | 2,161,331 | +0.05(+1.53%) |
Nov 27, 2023 | 3.270 | 3.495 | 3.119 | 3.270 | 3,598,538 | +0.24(+7.92%) |
Nov 24, 2023 | 2.480 | 3.030 | 2.480 | 3.030 | 1,862,187 | +0.63(+26.25%) |
Nov 22, 2023 | 2.500 | 2.650 | 2.350 | 2.400 | 1,325,047 | -0.14(-5.51%) |
Nov 21, 2023 | 2.500 | 2.560 | 2.370 | 2.540 | 1,060,117 | +0.00(+0.00%) |
Nov 20, 2023 | 2.540 | 2.610 | 2.305 | 2.540 | 2,573,118 | +0.49(+23.90%) |
Nov 17, 2023 | 2.000 | 2.060 | 1.940 | 2.050 | 780,225 | +0.09(+4.59%) |
Nov 16, 2023 | 1.990 | 2.000 | 1.910 | 1.960 | 277,996 | -0.01(-0.51%) |
Nov 15, 2023 | 2.000 | 2.000 | 1.940 | 1.970 | 180,494 | +0.01(+0.51%) |
Nov 14, 2023 | 1.960 | 1.980 | 1.930 | 1.960 | 266,748 | +0.04(+2.08%) |
Nov 13, 2023 | 1.870 | 1.950 | 1.870 | 1.920 | 220,441 | +0.04(+2.13%) |
Nov 10, 2023 | 1.930 | 1.949 | 1.860 | 1.880 | 274,301 | -0.03(-1.57%) |
Nov 09, 2023 | 1.950 | 2.005 | 1.880 | 1.910 | 278,251 | -0.04(-2.05%) |
Nov 08, 2023 | 2.020 | 2.039 | 1.940 | 1.950 | 220,142 | -0.08(-3.94%) |
Nov 07, 2023 | 2.060 | 2.120 | 2.010 | 2.030 | 342,684 | -0.02(-0.98%) |
Nov 06, 2023 | 2.100 | 2.100 | 2.030 | 2.050 | 87,609 | -0.03(-1.44%) |
Nov 03, 2023 | 2.050 | 2.100 | 2.020 | 2.080 | 436,022 | +0.10(+5.05%) |
Nov 02, 2023 | 1.900 | 2.030 | 1.900 | 1.980 | 403,559 | +0.04(+2.06%) |