Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.281 | 4.311 | 4.211 | 4.211 | 7,560,590 | -0.05(-1.17%) |
Jan 30, 2024 | 4.251 | 4.291 | 4.191 | 4.261 | 4,379,575 | -0.02(-0.47%) |
Jan 29, 2024 | 4.380 | 4.390 | 4.271 | 4.281 | 6,084,293 | -0.14(-3.15%) |
Jan 26, 2024 | 4.420 | 4.430 | 4.390 | 4.420 | 4,211,360 | +0.01(+0.23%) |
Jan 25, 2024 | 4.370 | 4.430 | 4.331 | 4.410 | 6,095,581 | +0.02(+0.45%) |
Jan 24, 2024 | 4.420 | 4.430 | 4.360 | 4.390 | 5,169,597 | +0.13(+3.04%) |
Jan 23, 2024 | 4.241 | 4.281 | 4.221 | 4.261 | 4,021,672 | +0.09(+2.15%) |
Jan 22, 2024 | 4.201 | 4.251 | 4.141 | 4.171 | 5,426,050 | -0.10(-2.33%) |
Jan 19, 2024 | 4.221 | 4.291 | 4.206 | 4.271 | 7,055,674 | +0.05(+1.18%) |
Jan 18, 2024 | 4.191 | 4.251 | 4.131 | 4.221 | 7,323,907 | +0.05(+1.19%) |
Jan 17, 2024 | 4.171 | 4.201 | 4.141 | 4.171 | 4,763,603 | -0.01(-0.24%) |
Jan 16, 2024 | 4.281 | 4.271 | 4.161 | 4.181 | 5,289,667 | -0.21(-4.76%) |
Jan 12, 2024 | 4.420 | 4.450 | 4.370 | 4.390 | 3,833,193 | +0.04(+0.92%) |
Jan 11, 2024 | 4.380 | 4.380 | 4.331 | 4.351 | 5,728,753 | -0.03(-0.68%) |
Jan 10, 2024 | 4.400 | 4.410 | 4.331 | 4.380 | 10,601,664 | -0.12(-2.65%) |
Jan 09, 2024 | 4.709 | 4.729 | 4.500 | 4.500 | 9,930,218 | -0.30(-6.22%) |
Jan 08, 2024 | 4.759 | 4.835 | 4.720 | 4.798 | 6,710,956 | +0.07(+1.47%) |
Jan 05, 2024 | 4.689 | 4.749 | 4.689 | 4.729 | 4,398,050 | +0.03(+0.64%) |
Jan 04, 2024 | 4.719 | 4.739 | 4.679 | 4.699 | 3,476,413 | -0.04(-0.84%) |
Jan 03, 2024 | 4.759 | 4.779 | 4.719 | 4.739 | 4,042,105 | -0.04(-0.83%) |
Jan 02, 2024 | 4.828 | 4.878 | 4.759 | 4.779 | 4,941,216 | -0.05(-1.03%) |
Dec 29, 2023 | 4.838 | 4.838 | 4.789 | 4.828 | 3,057,265 | -0.05(-1.02%) |
Dec 28, 2023 | 4.858 | 4.903 | 4.849 | 4.878 | 4,075,141 | +0.02(+0.41%) |
Dec 27, 2023 | 4.868 | 4.898 | 4.853 | 4.858 | 3,082,954 | -0.03(-0.61%) |
Dec 26, 2023 | 4.878 | 4.898 | 4.868 | 4.888 | 2,011,233 | +0.04(+0.82%) |
Dec 22, 2023 | 4.848 | 4.878 | 4.819 | 4.848 | 2,931,997 | +0.06(+1.25%) |
Dec 21, 2023 | 4.759 | 4.798 | 4.749 | 4.789 | 3,537,721 | +0.16(+3.44%) |
Dec 20, 2023 | 4.729 | 4.769 | 4.629 | 4.629 | 6,504,491 | -0.07(-1.48%) |
Dec 19, 2023 | 4.779 | 4.818 | 4.689 | 4.699 | 6,396,941 | -0.11(-2.28%) |
Dec 18, 2023 | 4.808 | 4.898 | 4.789 | 4.808 | 8,041,516 | +0.10(+2.11%) |
Dec 15, 2023 | 4.749 | 4.769 | 4.709 | 4.709 | 9,953,451 | -0.06(-1.25%) |
Dec 14, 2023 | 4.709 | 4.798 | 4.709 | 4.769 | 4,604,207 | +0.09(+1.91%) |
Dec 13, 2023 | 4.560 | 4.689 | 4.525 | 4.679 | 4,742,072 | +0.14(+3.07%) |
Dec 12, 2023 | 4.570 | 4.579 | 4.510 | 4.540 | 3,896,687 | -0.01(-0.22%) |
Dec 11, 2023 | 4.520 | 4.570 | 4.520 | 4.550 | 2,539,230 | +0.01(+0.22%) |
Dec 08, 2023 | 4.470 | 4.589 | 4.470 | 4.540 | 3,277,436 | +0.01(+0.22%) |
Dec 07, 2023 | 4.579 | 4.579 | 4.520 | 4.530 | 4,795,898 | +0.00(+0.00%) |
Dec 06, 2023 | 4.579 | 4.589 | 4.510 | 4.530 | 8,111,613 | +0.03(+0.66%) |
Dec 05, 2023 | 4.460 | 4.520 | 4.430 | 4.500 | 4,961,005 | +0.05(+1.12%) |
Dec 04, 2023 | 4.490 | 4.490 | 4.430 | 4.450 | 12,919,597 | -0.08(-1.76%) |
Dec 01, 2023 | 4.420 | 4.599 | 4.410 | 4.530 | 8,028,419 | +0.09(+2.02%) |
Nov 30, 2023 | 4.480 | 4.480 | 4.410 | 4.440 | 11,849,898 | -0.09(-1.98%) |
Nov 29, 2023 | 4.560 | 4.570 | 4.521 | 4.530 | 6,241,599 | -0.05(-1.09%) |
Nov 28, 2023 | 4.520 | 4.629 | 4.500 | 4.579 | 7,126,996 | +0.08(+1.77%) |
Nov 27, 2023 | 4.570 | 4.579 | 4.500 | 4.500 | 4,649,822 | -0.09(-1.95%) |
Nov 24, 2023 | 4.619 | 4.624 | 4.572 | 4.589 | 3,083,289 | -0.14(-2.95%) |
Nov 22, 2023 | 4.789 | 4.798 | 4.719 | 4.729 | 3,263,726 | -0.04(-0.84%) |
Nov 21, 2023 | 4.779 | 4.808 | 4.759 | 4.769 | 5,415,330 | +0.05(+1.05%) |
Nov 20, 2023 | 4.779 | 4.808 | 4.699 | 4.719 | 6,285,417 | -0.18(-3.76%) |
Nov 17, 2023 | 4.855 | 4.933 | 4.855 | 4.903 | 7,799,365 | +0.03(+0.60%) |
Nov 16, 2023 | 4.845 | 4.903 | 4.820 | 4.874 | 4,940,659 | +0.04(+0.81%) |
Nov 15, 2023 | 4.845 | 4.884 | 4.825 | 4.835 | 2,580,209 | -0.02(-0.40%) |
Nov 14, 2023 | 4.835 | 4.903 | 4.835 | 4.855 | 6,480,466 | +0.18(+3.76%) |
Nov 13, 2023 | 4.708 | 4.728 | 4.649 | 4.679 | 8,010,871 | -0.03(-0.62%) |
Nov 10, 2023 | 4.601 | 4.728 | 4.586 | 4.708 | 9,728,434 | +0.21(+4.78%) |
Nov 09, 2023 | 4.562 | 4.601 | 4.454 | 4.493 | 6,199,214 | -0.02(-0.43%) |
Nov 08, 2023 | 4.552 | 4.586 | 4.503 | 4.513 | 5,715,742 | -0.07(-1.49%) |
Nov 07, 2023 | 4.659 | 4.689 | 4.547 | 4.581 | 8,107,210 | -0.01(-0.21%) |
Nov 06, 2023 | 4.571 | 4.669 | 4.566 | 4.591 | 5,271,519 | +0.03(+0.64%) |
Nov 03, 2023 | 4.532 | 4.581 | 4.513 | 4.562 | 7,021,294 | +0.08(+1.74%) |
Nov 02, 2023 | 4.386 | 4.493 | 4.386 | 4.483 | 3,442,705 | +0.14(+3.15%) |