Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.010 | 4.240 | 3.950 | 4.000 | 9,103,364 | -0.03(-0.74%) |
Jan 30, 2024 | 4.180 | 4.217 | 4.020 | 4.030 | 5,626,604 | -0.16(-3.82%) |
Jan 29, 2024 | 4.070 | 4.195 | 4.010 | 4.190 | 5,704,786 | +0.13(+3.20%) |
Jan 26, 2024 | 4.170 | 4.220 | 3.980 | 4.060 | 5,223,767 | -0.04(-0.98%) |
Jan 25, 2024 | 4.070 | 4.185 | 4.040 | 4.100 | 5,635,677 | +0.05(+1.23%) |
Jan 24, 2024 | 4.320 | 4.350 | 4.020 | 4.050 | 7,246,593 | -0.21(-4.93%) |
Jan 23, 2024 | 4.320 | 4.360 | 4.120 | 4.260 | 5,189,641 | +0.08(+1.91%) |
Jan 22, 2024 | 4.060 | 4.290 | 4.020 | 4.180 | 6,617,370 | +0.13(+3.21%) |
Jan 19, 2024 | 4.110 | 4.115 | 3.987 | 4.050 | 5,745,484 | -0.06(-1.46%) |
Jan 18, 2024 | 4.110 | 4.150 | 4.010 | 4.110 | 6,786,374 | -0.09(-2.26%) |
Jan 17, 2024 | 4.220 | 4.250 | 4.150 | 4.205 | 6,079,328 | -0.13(-3.11%) |
Jan 16, 2024 | 4.430 | 4.470 | 4.280 | 4.340 | 7,243,391 | -0.24(-5.24%) |
Jan 12, 2024 | 4.560 | 4.730 | 4.530 | 4.580 | 6,288,152 | +0.02(+0.44%) |
Jan 11, 2024 | 4.800 | 4.810 | 4.550 | 4.560 | 8,322,921 | -0.28(-5.79%) |
Jan 10, 2024 | 4.870 | 4.920 | 4.700 | 4.840 | 8,800,046 | +0.03(+0.62%) |
Jan 09, 2024 | 5.100 | 5.100 | 4.630 | 4.810 | 15,509,461 | -0.34(-6.60%) |
Jan 08, 2024 | 4.960 | 5.190 | 4.880 | 5.150 | 8,979,022 | +0.15(+3.00%) |
Jan 05, 2024 | 5.020 | 5.110 | 4.860 | 5.000 | 7,707,544 | -0.16(-3.10%) |
Jan 04, 2024 | 4.910 | 5.200 | 4.815 | 5.160 | 9,785,492 | +0.27(+5.52%) |
Jan 03, 2024 | 5.000 | 5.000 | 4.780 | 4.890 | 14,023,717 | -0.14(-2.78%) |
Jan 02, 2024 | 4.820 | 5.340 | 4.770 | 5.030 | 13,929,176 | +0.23(+4.79%) |
Dec 29, 2023 | 4.900 | 5.020 | 4.800 | 4.800 | 7,171,904 | -0.11(-2.24%) |
Dec 28, 2023 | 4.950 | 5.020 | 4.840 | 4.910 | 7,454,534 | -0.03(-0.61%) |
Dec 27, 2023 | 5.020 | 5.085 | 4.890 | 4.940 | 8,574,754 | -0.11(-2.18%) |
Dec 26, 2023 | 5.150 | 5.190 | 5.030 | 5.050 | 4,752,785 | -0.01(-0.20%) |
Dec 22, 2023 | 4.940 | 5.170 | 4.900 | 5.060 | 7,924,788 | +0.12(+2.43%) |
Dec 21, 2023 | 4.990 | 5.110 | 4.930 | 4.940 | 8,068,813 | +0.03(+0.61%) |
Dec 20, 2023 | 5.180 | 5.200 | 4.850 | 4.910 | 14,314,445 | -0.32(-6.12%) |
Dec 19, 2023 | 5.180 | 5.320 | 5.180 | 5.230 | 5,749,629 | +0.07(+1.36%) |
Dec 18, 2023 | 5.360 | 5.385 | 5.070 | 5.160 | 11,888,726 | -0.24(-4.44%) |
Dec 15, 2023 | 5.730 | 5.830 | 5.380 | 5.400 | 19,927,724 | -0.29(-5.10%) |
Dec 14, 2023 | 5.580 | 5.880 | 5.445 | 5.690 | 15,264,062 | +0.33(+6.16%) |
Dec 13, 2023 | 5.210 | 5.415 | 5.060 | 5.360 | 10,142,487 | +0.05(+0.94%) |
Dec 12, 2023 | 5.570 | 5.570 | 5.190 | 5.310 | 8,185,731 | -0.26(-4.58%) |
Dec 11, 2023 | 5.620 | 5.770 | 5.520 | 5.565 | 6,944,106 | -0.00(-0.09%) |
Dec 08, 2023 | 5.500 | 5.620 | 5.425 | 5.570 | 5,004,324 | +0.04(+0.72%) |
Dec 07, 2023 | 5.580 | 5.590 | 5.420 | 5.530 | 5,694,843 | -0.05(-0.90%) |
Dec 06, 2023 | 5.600 | 5.820 | 5.560 | 5.580 | 5,957,820 | -0.01(-0.18%) |
Dec 05, 2023 | 5.800 | 6.050 | 5.580 | 5.590 | 8,106,326 | -0.16(-2.78%) |
Dec 04, 2023 | 5.520 | 5.850 | 5.470 | 5.750 | 6,210,576 | +0.18(+3.23%) |
Dec 01, 2023 | 5.500 | 5.600 | 5.325 | 5.570 | 6,867,932 | +0.07(+1.27%) |
Nov 30, 2023 | 5.600 | 5.705 | 5.415 | 5.500 | 5,645,877 | -0.06(-1.08%) |
Nov 29, 2023 | 5.770 | 5.930 | 5.550 | 5.560 | 6,959,217 | -0.17(-2.97%) |
Nov 28, 2023 | 5.520 | 5.800 | 5.430 | 5.730 | 6,167,125 | +0.27(+4.95%) |
Nov 27, 2023 | 5.600 | 5.610 | 5.390 | 5.460 | 4,072,364 | -0.11(-1.97%) |
Nov 24, 2023 | 5.470 | 5.800 | 5.450 | 5.570 | 3,925,622 | +0.17(+3.15%) |
Nov 22, 2023 | 5.400 | 5.490 | 5.300 | 5.400 | 4,423,114 | +0.05(+0.93%) |
Nov 21, 2023 | 5.620 | 5.675 | 5.330 | 5.350 | 4,587,146 | -0.35(-6.14%) |
Nov 20, 2023 | 5.750 | 5.750 | 5.563 | 5.700 | 5,387,032 | -0.03(-0.52%) |
Nov 17, 2023 | 5.820 | 5.960 | 5.650 | 5.730 | 6,211,539 | -0.10(-1.72%) |
Nov 16, 2023 | 6.120 | 6.130 | 5.760 | 5.830 | 7,554,301 | -0.37(-5.97%) |
Nov 15, 2023 | 6.330 | 6.490 | 6.190 | 6.200 | 5,361,190 | -0.04(-0.64%) |
Nov 14, 2023 | 6.470 | 6.510 | 6.170 | 6.240 | 6,168,563 | -0.03(-0.48%) |
Nov 13, 2023 | 6.270 | 6.290 | 6.090 | 6.270 | 4,099,136 | +0.03(+0.48%) |
Nov 10, 2023 | 6.680 | 6.690 | 5.950 | 6.240 | 9,121,112 | -0.47(-7.00%) |
Nov 09, 2023 | 6.930 | 7.490 | 6.710 | 6.710 | 9,913,963 | -0.09(-1.32%) |
Nov 08, 2023 | 7.190 | 7.190 | 6.700 | 6.800 | 6,128,243 | -0.29(-4.09%) |
Nov 07, 2023 | 6.900 | 7.150 | 6.850 | 7.090 | 4,779,616 | +0.20(+2.90%) |
Nov 06, 2023 | 7.130 | 7.180 | 6.780 | 6.890 | 5,027,116 | -0.17(-2.41%) |
Nov 03, 2023 | 7.280 | 7.470 | 7.030 | 7.060 | 5,441,982 | -0.08(-1.12%) |
Nov 02, 2023 | 6.950 | 7.220 | 6.800 | 7.140 | 5,703,573 | +0.14(+2.00%) |