Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.380 | 4.510 | 4.270 | 4.270 | 309,286 | -0.11(-2.51%) |
Jan 30, 2024 | 4.340 | 4.430 | 4.300 | 4.380 | 348,763 | -0.01(-0.23%) |
Jan 29, 2024 | 4.270 | 4.400 | 4.170 | 4.390 | 332,190 | +0.12(+2.81%) |
Jan 26, 2024 | 4.340 | 4.400 | 4.250 | 4.270 | 255,594 | -0.02(-0.47%) |
Jan 25, 2024 | 4.270 | 4.330 | 4.210 | 4.290 | 269,927 | +0.07(+1.66%) |
Jan 24, 2024 | 4.370 | 4.380 | 4.210 | 4.220 | 213,575 | -0.07(-1.63%) |
Jan 23, 2024 | 4.260 | 4.320 | 4.232 | 4.290 | 249,207 | +0.07(+1.66%) |
Jan 22, 2024 | 4.140 | 4.250 | 4.080 | 4.220 | 308,478 | +0.10(+2.43%) |
Jan 19, 2024 | 4.130 | 4.185 | 4.040 | 4.120 | 453,304 | +0.01(+0.24%) |
Jan 18, 2024 | 4.060 | 4.115 | 3.940 | 4.110 | 572,265 | +0.05(+1.23%) |
Jan 17, 2024 | 3.970 | 4.085 | 3.970 | 4.060 | 374,476 | +0.02(+0.50%) |
Jan 16, 2024 | 3.950 | 4.060 | 3.940 | 4.040 | 306,520 | +0.03(+0.75%) |
Jan 12, 2024 | 4.060 | 4.125 | 3.940 | 4.010 | 471,183 | -0.01(-0.25%) |
Jan 11, 2024 | 4.090 | 4.090 | 3.950 | 4.020 | 355,580 | -0.04(-0.99%) |
Jan 10, 2024 | 4.090 | 4.180 | 4.050 | 4.060 | 248,835 | -0.06(-1.46%) |
Jan 09, 2024 | 4.040 | 4.150 | 4.000 | 4.120 | 417,197 | -0.02(-0.48%) |
Jan 08, 2024 | 4.000 | 4.250 | 3.990 | 4.140 | 768,852 | +0.14(+3.50%) |
Jan 05, 2024 | 4.040 | 4.185 | 3.980 | 4.000 | 878,023 | -0.09(-2.20%) |
Jan 04, 2024 | 4.100 | 4.125 | 3.994 | 4.090 | 322,493 | +0.01(+0.25%) |
Jan 03, 2024 | 4.300 | 4.400 | 4.065 | 4.080 | 406,227 | -0.25(-5.77%) |
Jan 02, 2024 | 4.400 | 4.575 | 4.320 | 4.330 | 591,338 | -0.07(-1.59%) |
Dec 29, 2023 | 4.590 | 4.620 | 4.360 | 4.400 | 943,887 | -0.20(-4.35%) |
Dec 28, 2023 | 4.550 | 4.680 | 4.550 | 4.600 | 238,033 | +0.02(+0.44%) |
Dec 27, 2023 | 4.530 | 4.610 | 4.500 | 4.580 | 184,719 | +0.02(+0.44%) |
Dec 26, 2023 | 4.560 | 4.640 | 4.480 | 4.560 | 243,098 | +0.04(+0.88%) |
Dec 22, 2023 | 4.620 | 4.651 | 4.501 | 4.520 | 346,633 | -0.08(-1.74%) |
Dec 21, 2023 | 4.600 | 4.650 | 4.520 | 4.600 | 258,535 | +0.08(+1.77%) |
Dec 20, 2023 | 4.600 | 4.759 | 4.470 | 4.520 | 699,787 | -0.09(-1.95%) |
Dec 19, 2023 | 4.500 | 4.720 | 4.500 | 4.610 | 792,537 | +0.15(+3.36%) |
Dec 18, 2023 | 4.520 | 4.580 | 4.340 | 4.460 | 1,163,134 | -0.04(-0.89%) |
Dec 15, 2023 | 4.610 | 4.610 | 4.410 | 4.500 | 931,918 | -0.07(-1.53%) |
Dec 14, 2023 | 4.300 | 4.585 | 4.220 | 4.570 | 749,022 | +0.23(+5.30%) |
Dec 13, 2023 | 4.120 | 4.520 | 4.020 | 4.340 | 578,230 | +0.25(+6.11%) |
Dec 12, 2023 | 4.100 | 4.140 | 3.995 | 4.090 | 418,607 | +0.02(+0.49%) |
Dec 11, 2023 | 4.080 | 4.440 | 4.010 | 4.070 | 619,931 | -0.05(-1.21%) |
Dec 08, 2023 | 3.980 | 4.130 | 3.910 | 4.120 | 639,262 | +0.13(+3.26%) |
Dec 07, 2023 | 3.840 | 4.015 | 3.820 | 3.990 | 440,987 | +0.15(+3.91%) |
Dec 06, 2023 | 3.730 | 3.870 | 3.700 | 3.840 | 486,158 | +0.16(+4.35%) |
Dec 05, 2023 | 3.840 | 3.840 | 3.635 | 3.680 | 469,592 | -0.17(-4.42%) |
Dec 04, 2023 | 3.840 | 3.990 | 3.825 | 3.850 | 473,894 | +0.03(+0.79%) |
Dec 01, 2023 | 3.780 | 3.860 | 3.700 | 3.820 | 533,772 | +0.04(+1.06%) |
Nov 30, 2023 | 3.950 | 4.030 | 3.780 | 3.780 | 334,833 | -0.14(-3.57%) |
Nov 29, 2023 | 3.870 | 4.010 | 3.870 | 3.920 | 501,551 | +0.10(+2.62%) |
Nov 28, 2023 | 3.980 | 3.980 | 3.815 | 3.820 | 704,266 | -0.14(-3.54%) |
Nov 27, 2023 | 4.030 | 4.030 | 3.955 | 3.960 | 332,032 | -0.05(-1.25%) |
Nov 24, 2023 | 3.980 | 4.025 | 3.973 | 4.010 | 165,832 | +0.00(+0.00%) |
Nov 22, 2023 | 4.110 | 4.130 | 3.965 | 4.010 | 437,048 | -0.10(-2.43%) |
Nov 21, 2023 | 4.160 | 4.210 | 4.065 | 4.110 | 443,385 | -0.05(-1.20%) |
Nov 20, 2023 | 3.990 | 4.380 | 3.900 | 4.160 | 1,165,871 | -0.35(-7.76%) |
Nov 17, 2023 | 3.950 | 4.520 | 3.900 | 4.510 | 804,623 | -0.18(-3.84%) |
Nov 16, 2023 | 4.760 | 4.760 | 4.603 | 4.690 | 278,608 | -0.09(-1.88%) |
Nov 15, 2023 | 4.760 | 4.900 | 4.750 | 4.780 | 189,816 | +0.02(+0.42%) |
Nov 14, 2023 | 4.560 | 4.860 | 4.550 | 4.760 | 417,578 | +0.42(+9.68%) |
Nov 13, 2023 | 4.400 | 4.405 | 4.140 | 4.340 | 171,051 | -0.11(-2.47%) |
Nov 10, 2023 | 4.390 | 4.520 | 4.270 | 4.450 | 228,885 | +0.08(+1.83%) |
Nov 09, 2023 | 4.480 | 4.540 | 4.250 | 4.370 | 439,181 | -0.08(-1.80%) |
Nov 08, 2023 | 4.480 | 4.480 | 4.380 | 4.450 | 210,471 | -0.01(-0.22%) |
Nov 07, 2023 | 4.460 | 4.500 | 4.300 | 4.460 | 219,814 | -0.02(-0.45%) |
Nov 06, 2023 | 4.520 | 4.520 | 4.290 | 4.480 | 456,768 | -0.04(-0.88%) |
Nov 03, 2023 | 4.500 | 4.650 | 4.473 | 4.520 | 330,639 | +0.13(+2.96%) |
Nov 02, 2023 | 4.300 | 4.400 | 4.265 | 4.390 | 212,859 | +0.14(+3.29%) |