Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.530 | 3.600 | 3.420 | 3.430 | 393,522 | -0.09(-2.56%) |
Jan 30, 2024 | 3.770 | 3.770 | 3.500 | 3.520 | 334,779 | -0.21(-5.63%) |
Jan 29, 2024 | 3.880 | 3.880 | 3.650 | 3.730 | 366,529 | -0.08(-2.10%) |
Jan 26, 2024 | 4.010 | 4.010 | 3.790 | 3.810 | 262,018 | -0.20(-4.99%) |
Jan 25, 2024 | 4.350 | 4.400 | 4.000 | 4.010 | 318,400 | -0.24(-5.65%) |
Jan 24, 2024 | 4.760 | 4.760 | 4.130 | 4.250 | 321,760 | -0.44(-9.38%) |
Jan 23, 2024 | 4.710 | 4.730 | 4.560 | 4.690 | 108,586 | +0.00(+0.00%) |
Jan 22, 2024 | 4.800 | 4.820 | 4.630 | 4.690 | 121,646 | -0.10(-2.09%) |
Jan 19, 2024 | 4.820 | 4.830 | 4.700 | 4.790 | 158,130 | +0.02(+0.42%) |
Jan 18, 2024 | 4.790 | 4.820 | 4.720 | 4.770 | 138,375 | +0.00(+0.00%) |
Jan 17, 2024 | 4.730 | 4.800 | 4.680 | 4.770 | 117,762 | -0.02(-0.42%) |
Jan 16, 2024 | 4.720 | 4.820 | 4.670 | 4.790 | 159,460 | +0.05(+1.05%) |
Jan 15, 2024 | 4.780 | 4.780 | 4.730 | 4.740 | 29,903 | -0.04(-0.84%) |
Jan 12, 2024 | 4.790 | 4.910 | 4.730 | 4.780 | 115,362 | +0.06(+1.27%) |
Jan 11, 2024 | 4.770 | 4.810 | 4.670 | 4.720 | 92,048 | -0.04(-0.84%) |
Jan 10, 2024 | 4.790 | 4.840 | 4.590 | 4.760 | 105,652 | -0.01(-0.21%) |
Jan 09, 2024 | 4.920 | 4.920 | 4.770 | 4.770 | 154,027 | -0.14(-2.85%) |
Jan 08, 2024 | 4.830 | 4.950 | 4.790 | 4.910 | 62,432 | +0.00(+0.00%) |
Jan 05, 2024 | 4.900 | 5.060 | 4.820 | 4.910 | 100,636 | +0.01(+0.20%) |
Jan 04, 2024 | 4.920 | 5.000 | 4.840 | 4.900 | 115,241 | +0.00(+0.00%) |
Jan 03, 2024 | 4.970 | 5.020 | 4.810 | 4.900 | 134,398 | -0.16(-3.16%) |
Jan 02, 2024 | 5.000 | 5.170 | 4.970 | 5.060 | 164,370 | +0.11(+2.22%) |
Dec 29, 2023 | 4.950 | 0 | -0.03(-0.60%) | |||
Dec 28, 2023 | 5.030 | 5.100 | 4.970 | 4.980 | 112,929 | -0.10(-1.97%) |
Dec 27, 2023 | 4.920 | 5.090 | 4.910 | 5.080 | 159,344 | +0.17(+3.46%) |
Dec 22, 2023 | 4.910 | 0 | +0.14(+2.94%) | |||
Dec 21, 2023 | 4.760 | 4.850 | 4.760 | 4.770 | 90,883 | +0.08(+1.71%) |
Dec 20, 2023 | 4.800 | 4.860 | 4.680 | 4.690 | 157,971 | -0.15(-3.10%) |
Dec 19, 2023 | 4.630 | 4.850 | 4.630 | 4.840 | 162,119 | +0.22(+4.76%) |
Dec 18, 2023 | 4.720 | 4.720 | 4.580 | 4.620 | 172,380 | +0.00(+0.00%) |
Dec 15, 2023 | 4.870 | 4.950 | 4.570 | 4.620 | 2,058,742 | -0.30(-6.10%) |
Dec 14, 2023 | 4.970 | 5.150 | 4.880 | 4.920 | 237,636 | +0.01(+0.20%) |
Dec 13, 2023 | 4.480 | 4.950 | 4.420 | 4.910 | 403,970 | +0.43(+9.60%) |
Dec 12, 2023 | 4.920 | 4.960 | 4.440 | 4.480 | 324,052 | -0.44(-8.94%) |
Dec 11, 2023 | 5.330 | 5.330 | 4.900 | 4.920 | 236,420 | -0.48(-8.89%) |
Dec 08, 2023 | 5.400 | 5.530 | 5.340 | 5.400 | 137,142 | -0.07(-1.28%) |
Dec 07, 2023 | 5.530 | 5.570 | 5.460 | 5.470 | 121,670 | -0.02(-0.36%) |
Dec 06, 2023 | 5.600 | 5.620 | 5.490 | 5.490 | 75,726 | -0.03(-0.54%) |
Dec 05, 2023 | 5.650 | 5.700 | 5.520 | 5.520 | 137,988 | -0.17(-2.99%) |
Dec 04, 2023 | 5.780 | 5.810 | 5.630 | 5.690 | 158,199 | -0.18(-3.07%) |
Dec 01, 2023 | 5.680 | 5.870 | 5.600 | 5.870 | 139,477 | +0.21(+3.71%) |
Nov 30, 2023 | 5.730 | 5.730 | 5.580 | 5.660 | 137,227 | -0.11(-1.91%) |
Nov 29, 2023 | 5.800 | 5.840 | 5.630 | 5.770 | 119,857 | +0.01(+0.17%) |
Nov 28, 2023 | 5.500 | 5.770 | 5.500 | 5.760 | 131,030 | +0.27(+4.92%) |
Nov 27, 2023 | 5.370 | 5.520 | 5.310 | 5.490 | 217,641 | +0.19(+3.58%) |
Nov 24, 2023 | 5.300 | 5.360 | 5.250 | 5.300 | 90,085 | +0.00(+0.00%) |
Nov 23, 2023 | 5.410 | 5.410 | 5.300 | 5.300 | 12,750 | -0.05(-0.93%) |
Nov 22, 2023 | 5.360 | 5.390 | 5.280 | 5.350 | 58,795 | -0.01(-0.19%) |
Nov 21, 2023 | 5.320 | 5.470 | 5.320 | 5.360 | 108,506 | +0.10(+1.90%) |
Nov 20, 2023 | 5.400 | 5.460 | 5.190 | 5.260 | 87,020 | -0.18(-3.31%) |
Nov 17, 2023 | 5.450 | 5.500 | 5.360 | 5.440 | 110,962 | +0.05(+0.93%) |
Nov 16, 2023 | 5.330 | 5.560 | 5.300 | 5.390 | 137,567 | +0.10(+1.89%) |
Nov 15, 2023 | 5.460 | 5.460 | 5.290 | 5.290 | 100,678 | -0.13(-2.40%) |
Nov 14, 2023 | 5.130 | 5.470 | 5.130 | 5.420 | 142,720 | +0.39(+7.75%) |
Nov 13, 2023 | 4.940 | 5.140 | 4.940 | 5.030 | 80,409 | +0.08(+1.62%) |
Nov 10, 2023 | 4.910 | 4.980 | 4.870 | 4.950 | 97,780 | +0.02(+0.41%) |
Nov 09, 2023 | 4.970 | 5.060 | 4.910 | 4.930 | 77,475 | +0.00(+0.00%) |
Nov 08, 2023 | 4.950 | 4.980 | 4.910 | 4.930 | 100,121 | -0.04(-0.80%) |
Nov 07, 2023 | 5.050 | 5.050 | 4.900 | 4.970 | 142,707 | -0.14(-2.74%) |
Nov 06, 2023 | 5.190 | 5.240 | 5.100 | 5.110 | 57,668 | -0.11(-2.11%) |
Nov 03, 2023 | 4.930 | 5.260 | 4.920 | 5.220 | 273,670 | +0.30(+6.10%) |
Nov 02, 2023 | 4.860 | 4.930 | 4.790 | 4.920 | 104,451 | +0.13(+2.71%) |