Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.490 | 4.520 | 4.180 | 4.190 | 1,762,205 | -0.30(-6.68%) |
Jan 30, 2024 | 4.440 | 4.540 | 4.370 | 4.490 | 856,406 | -0.06(-1.32%) |
Jan 29, 2024 | 4.560 | 4.600 | 4.430 | 4.550 | 1,029,240 | -0.04(-0.87%) |
Jan 26, 2024 | 4.440 | 4.610 | 4.440 | 4.590 | 1,455,210 | +0.16(+3.61%) |
Jan 25, 2024 | 4.450 | 4.500 | 4.260 | 4.430 | 1,382,858 | +0.04(+0.91%) |
Jan 24, 2024 | 4.310 | 4.420 | 4.290 | 4.390 | 1,109,169 | +0.14(+3.29%) |
Jan 23, 2024 | 4.210 | 4.310 | 4.210 | 4.250 | 1,067,562 | +0.04(+0.95%) |
Jan 22, 2024 | 4.160 | 4.210 | 4.120 | 4.210 | 890,402 | +0.07(+1.69%) |
Jan 19, 2024 | 4.200 | 4.230 | 4.080 | 4.140 | 2,285,732 | -0.03(-0.72%) |
Jan 18, 2024 | 4.110 | 4.170 | 4.040 | 4.170 | 902,546 | +0.10(+2.46%) |
Jan 17, 2024 | 4.000 | 4.070 | 3.940 | 4.070 | 1,258,975 | +0.02(+0.49%) |
Jan 16, 2024 | 4.010 | 4.070 | 3.940 | 4.050 | 2,064,535 | -0.04(-0.98%) |
Jan 12, 2024 | 4.310 | 4.380 | 4.090 | 4.090 | 1,133,293 | -0.11(-2.62%) |
Jan 11, 2024 | 4.230 | 4.230 | 4.100 | 4.200 | 1,297,854 | -0.01(-0.24%) |
Jan 10, 2024 | 4.300 | 4.300 | 4.125 | 4.210 | 1,803,444 | -0.08(-1.86%) |
Jan 09, 2024 | 4.310 | 4.310 | 4.170 | 4.290 | 1,881,623 | -0.05(-1.15%) |
Jan 08, 2024 | 4.310 | 4.400 | 4.190 | 4.340 | 2,484,076 | -0.07(-1.59%) |
Jan 05, 2024 | 4.440 | 4.490 | 4.365 | 4.410 | 1,709,656 | +0.00(+0.00%) |
Jan 04, 2024 | 4.600 | 4.620 | 4.400 | 4.410 | 1,322,472 | -0.14(-3.08%) |
Jan 03, 2024 | 4.460 | 4.740 | 4.410 | 4.550 | 1,463,430 | +0.09(+2.02%) |
Jan 02, 2024 | 4.520 | 4.610 | 4.420 | 4.460 | 914,185 | -0.06(-1.33%) |
Dec 29, 2023 | 4.560 | 4.560 | 4.466 | 4.520 | 1,312,851 | -0.03(-0.66%) |
Dec 28, 2023 | 4.620 | 4.700 | 4.530 | 4.550 | 1,339,311 | -0.12(-2.57%) |
Dec 27, 2023 | 4.740 | 4.740 | 4.595 | 4.670 | 737,881 | -0.05(-1.06%) |
Dec 26, 2023 | 4.690 | 4.755 | 4.605 | 4.720 | 736,741 | +0.06(+1.29%) |
Dec 22, 2023 | 4.680 | 4.710 | 4.585 | 4.660 | 717,516 | +0.01(+0.22%) |
Dec 21, 2023 | 4.540 | 4.655 | 4.540 | 4.650 | 779,114 | +0.07(+1.53%) |
Dec 20, 2023 | 4.660 | 4.810 | 4.565 | 4.580 | 1,496,808 | -0.10(-2.14%) |
Dec 19, 2023 | 4.520 | 4.735 | 4.500 | 4.680 | 1,546,445 | +0.21(+4.70%) |
Dec 18, 2023 | 4.510 | 4.550 | 4.410 | 4.470 | 1,026,339 | +0.06(+1.36%) |
Dec 15, 2023 | 4.490 | 4.520 | 4.380 | 4.410 | 2,993,199 | -0.05(-1.12%) |
Dec 14, 2023 | 4.550 | 4.600 | 4.405 | 4.460 | 1,751,493 | +0.02(+0.45%) |
Dec 13, 2023 | 4.330 | 4.440 | 4.272 | 4.440 | 1,202,562 | +0.11(+2.54%) |
Dec 12, 2023 | 4.240 | 4.360 | 4.200 | 4.330 | 965,884 | +0.02(+0.46%) |
Dec 11, 2023 | 4.310 | 4.360 | 4.250 | 4.310 | 1,041,473 | +0.00(+0.00%) |
Dec 08, 2023 | 4.340 | 4.400 | 4.250 | 4.310 | 1,175,185 | +0.00(+0.00%) |
Dec 07, 2023 | 4.450 | 4.465 | 4.270 | 4.310 | 912,169 | -0.07(-1.60%) |
Dec 06, 2023 | 4.500 | 4.560 | 4.340 | 4.380 | 1,446,686 | -0.14(-3.10%) |
Dec 05, 2023 | 4.650 | 4.700 | 4.485 | 4.520 | 1,971,633 | -0.13(-2.80%) |
Dec 04, 2023 | 4.690 | 4.760 | 4.630 | 4.650 | 962,209 | -0.12(-2.52%) |
Dec 01, 2023 | 4.720 | 4.835 | 4.620 | 4.770 | 929,805 | +0.05(+1.06%) |
Nov 30, 2023 | 4.790 | 4.920 | 4.670 | 4.720 | 2,201,511 | +0.02(+0.43%) |
Nov 29, 2023 | 4.860 | 4.870 | 4.680 | 4.700 | 1,472,518 | -0.12(-2.49%) |
Nov 28, 2023 | 4.710 | 4.900 | 4.670 | 4.820 | 1,454,514 | +0.09(+1.90%) |
Nov 27, 2023 | 4.800 | 4.810 | 4.675 | 4.730 | 1,292,343 | -0.08(-1.66%) |
Nov 24, 2023 | 4.770 | 4.890 | 4.755 | 4.810 | 580,814 | +0.02(+0.42%) |
Nov 22, 2023 | 4.540 | 4.860 | 4.470 | 4.790 | 1,646,248 | +0.15(+3.23%) |
Nov 21, 2023 | 4.650 | 4.730 | 4.610 | 4.640 | 847,272 | -0.07(-1.49%) |
Nov 20, 2023 | 4.800 | 4.830 | 4.690 | 4.710 | 1,104,058 | -0.03(-0.63%) |
Nov 17, 2023 | 4.540 | 4.800 | 4.535 | 4.740 | 2,310,923 | +0.27(+6.04%) |
Nov 16, 2023 | 4.650 | 4.699 | 4.410 | 4.470 | 2,174,252 | -0.23(-4.89%) |
Nov 15, 2023 | 4.740 | 4.900 | 4.680 | 4.700 | 2,497,998 | -0.01(-0.21%) |
Nov 14, 2023 | 4.870 | 4.910 | 4.660 | 4.710 | 2,479,939 | -0.11(-2.28%) |
Nov 13, 2023 | 4.610 | 5.050 | 4.600 | 4.820 | 4,584,475 | +0.52(+12.09%) |
Nov 10, 2023 | 4.280 | 4.385 | 4.210 | 4.300 | 932,646 | +0.05(+1.18%) |
Nov 09, 2023 | 4.270 | 4.420 | 4.230 | 4.250 | 1,185,117 | +0.02(+0.47%) |
Nov 08, 2023 | 4.190 | 4.310 | 4.160 | 4.230 | 1,777,959 | -0.01(-0.24%) |
Nov 07, 2023 | 4.330 | 4.355 | 4.210 | 4.240 | 2,660,097 | -0.20(-4.50%) |
Nov 06, 2023 | 4.610 | 4.630 | 4.420 | 4.440 | 1,542,627 | -0.12(-2.63%) |
Nov 03, 2023 | 4.640 | 4.745 | 4.545 | 4.560 | 1,740,464 | -0.08(-1.72%) |
Nov 02, 2023 | 4.760 | 4.860 | 4.540 | 4.640 | 2,919,765 | -0.13(-2.73%) |