Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.414 | 4.414 | 4.197 | 4.197 | 519,028 | -0.22(-4.91%) |
Jan 30, 2024 | 4.345 | 4.424 | 4.315 | 4.414 | 446,847 | +0.02(+0.45%) |
Jan 29, 2024 | 4.414 | 4.414 | 4.345 | 4.394 | 414,615 | -0.01(-0.22%) |
Jan 26, 2024 | 4.394 | 4.424 | 4.340 | 4.404 | 547,389 | +0.02(+0.45%) |
Jan 25, 2024 | 4.365 | 4.394 | 4.276 | 4.384 | 576,988 | +0.07(+1.60%) |
Jan 24, 2024 | 4.345 | 4.366 | 4.266 | 4.315 | 664,047 | +0.02(+0.46%) |
Jan 23, 2024 | 4.256 | 4.325 | 4.237 | 4.296 | 424,962 | +0.06(+1.40%) |
Jan 22, 2024 | 4.158 | 4.256 | 4.148 | 4.237 | 484,858 | +0.06(+1.42%) |
Jan 19, 2024 | 4.246 | 4.246 | 4.153 | 4.178 | 447,500 | -0.05(-1.17%) |
Jan 18, 2024 | 4.237 | 4.256 | 4.133 | 4.227 | 512,668 | +0.01(+0.23%) |
Jan 17, 2024 | 4.217 | 4.217 | 4.069 | 4.217 | 875,473 | -0.02(-0.47%) |
Jan 16, 2024 | 4.394 | 4.394 | 4.217 | 4.237 | 728,753 | -0.16(-3.59%) |
Jan 12, 2024 | 4.434 | 4.473 | 4.320 | 4.394 | 625,630 | +0.04(+0.90%) |
Jan 11, 2024 | 4.345 | 4.355 | 4.266 | 4.355 | 625,477 | +0.05(+1.14%) |
Jan 10, 2024 | 4.355 | 4.365 | 4.251 | 4.306 | 544,623 | -0.05(-1.13%) |
Jan 09, 2024 | 4.453 | 4.473 | 4.315 | 4.355 | 801,377 | -0.13(-2.86%) |
Jan 08, 2024 | 4.444 | 4.483 | 4.315 | 4.483 | 1,195,656 | -0.04(-0.87%) |
Jan 05, 2024 | 4.572 | 4.581 | 4.483 | 4.522 | 911,269 | +0.03(+0.66%) |
Jan 04, 2024 | 4.700 | 4.700 | 4.484 | 4.493 | 665,954 | -0.15(-3.18%) |
Jan 03, 2024 | 4.611 | 4.729 | 4.483 | 4.641 | 1,726,428 | +0.15(+3.29%) |
Jan 02, 2024 | 4.404 | 4.542 | 4.404 | 4.493 | 765,323 | +0.07(+1.56%) |
Dec 29, 2023 | 4.493 | 4.493 | 4.385 | 4.424 | 490,003 | -0.07(-1.54%) |
Dec 28, 2023 | 4.601 | 4.619 | 4.486 | 4.493 | 561,300 | -0.14(-2.98%) |
Dec 27, 2023 | 4.690 | 4.690 | 4.601 | 4.631 | 519,751 | -0.02(-0.42%) |
Dec 26, 2023 | 4.631 | 4.710 | 4.591 | 4.650 | 580,944 | +0.06(+1.29%) |
Dec 22, 2023 | 4.690 | 4.700 | 4.562 | 4.591 | 662,743 | -0.04(-0.85%) |
Dec 21, 2023 | 4.542 | 4.631 | 4.532 | 4.631 | 662,963 | +0.08(+1.73%) |
Dec 20, 2023 | 4.631 | 4.759 | 4.532 | 4.552 | 889,738 | -0.07(-1.49%) |
Dec 19, 2023 | 4.512 | 4.631 | 4.493 | 4.621 | 735,841 | +0.12(+2.63%) |
Dec 18, 2023 | 4.473 | 4.557 | 4.424 | 4.503 | 783,738 | +0.10(+2.24%) |
Dec 15, 2023 | 4.453 | 4.453 | 4.360 | 4.404 | 1,848,035 | -0.02(-0.45%) |
Dec 14, 2023 | 4.325 | 4.473 | 4.325 | 4.424 | 1,007,799 | +0.14(+3.22%) |
Dec 13, 2023 | 4.089 | 4.286 | 4.069 | 4.286 | 1,124,541 | +0.21(+5.07%) |
Dec 12, 2023 | 4.187 | 4.187 | 4.020 | 4.079 | 781,629 | -0.13(-3.04%) |
Dec 11, 2023 | 4.404 | 4.404 | 4.207 | 4.207 | 698,514 | -0.22(-4.90%) |
Dec 08, 2023 | 4.434 | 4.482 | 4.365 | 4.424 | 664,127 | +0.00(+0.00%) |
Dec 07, 2023 | 4.404 | 4.434 | 4.355 | 4.424 | 640,903 | +0.02(+0.45%) |
Dec 06, 2023 | 4.493 | 4.572 | 4.404 | 4.404 | 899,773 | -0.13(-2.83%) |
Dec 05, 2023 | 4.562 | 4.572 | 4.493 | 4.532 | 668,301 | -0.03(-0.65%) |
Dec 04, 2023 | 4.512 | 4.581 | 4.463 | 4.562 | 678,467 | -0.03(-0.64%) |
Dec 01, 2023 | 4.581 | 4.650 | 4.512 | 4.591 | 972,288 | +0.01(+0.21%) |
Nov 30, 2023 | 4.542 | 4.631 | 4.512 | 4.581 | 960,476 | +0.06(+1.31%) |
Nov 29, 2023 | 4.473 | 4.522 | 4.445 | 4.522 | 658,589 | +0.08(+1.77%) |
Nov 28, 2023 | 4.493 | 4.493 | 4.414 | 4.444 | 686,806 | -0.04(-0.88%) |
Nov 27, 2023 | 4.532 | 4.532 | 4.404 | 4.483 | 629,506 | -0.09(-1.94%) |
Nov 24, 2023 | 4.512 | 4.616 | 4.512 | 4.572 | 312,755 | +0.04(+0.87%) |
Nov 22, 2023 | 4.414 | 4.557 | 4.355 | 4.532 | 671,397 | +0.00(+0.05%) |
Nov 21, 2023 | 4.491 | 4.559 | 4.438 | 4.530 | 631,078 | -0.01(-0.21%) |
Nov 20, 2023 | 4.423 | 4.569 | 4.423 | 4.539 | 1,144,279 | +0.12(+2.64%) |
Nov 17, 2023 | 4.141 | 4.423 | 4.131 | 4.423 | 1,649,466 | +0.35(+8.59%) |
Nov 16, 2023 | 4.024 | 4.092 | 3.898 | 4.073 | 1,579,525 | +0.01(+0.24%) |
Nov 15, 2023 | 4.034 | 4.121 | 4.024 | 4.063 | 633,463 | +0.04(+0.97%) |
Nov 14, 2023 | 4.034 | 4.112 | 3.956 | 4.024 | 1,018,338 | +0.03(+0.73%) |
Nov 13, 2023 | 3.888 | 4.034 | 3.888 | 3.995 | 566,896 | +0.09(+2.24%) |
Nov 10, 2023 | 3.801 | 3.927 | 3.801 | 3.908 | 666,791 | +0.13(+3.34%) |
Nov 09, 2023 | 3.849 | 3.995 | 3.781 | 3.781 | 1,065,322 | +0.00(+0.00%) |
Nov 08, 2023 | 3.849 | 4.029 | 3.742 | 3.781 | 1,716,936 | -0.29(-7.16%) |
Nov 07, 2023 | 4.131 | 4.151 | 3.917 | 4.073 | 892,265 | -0.14(-3.23%) |
Nov 06, 2023 | 4.394 | 4.397 | 4.170 | 4.209 | 833,637 | -0.15(-3.35%) |
Nov 03, 2023 | 4.452 | 4.462 | 4.287 | 4.355 | 827,393 | -0.09(-1.97%) |
Nov 02, 2023 | 4.316 | 4.452 | 4.267 | 4.442 | 776,016 | +0.16(+3.63%) |