Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.900 | 4.010 | 3.850 | 3.850 | 113,060 | -0.05(-1.28%) |
Jan 30, 2024 | 4.030 | 4.050 | 3.900 | 3.900 | 90,311 | -0.09(-2.26%) |
Jan 29, 2024 | 3.930 | 4.030 | 3.880 | 3.990 | 102,211 | +0.09(+2.31%) |
Jan 26, 2024 | 3.980 | 3.980 | 3.870 | 3.900 | 134,243 | -0.08(-2.01%) |
Jan 25, 2024 | 4.010 | 4.130 | 3.940 | 3.980 | 162,299 | +0.06(+1.53%) |
Jan 24, 2024 | 4.040 | 4.190 | 3.920 | 3.920 | 247,439 | -0.05(-1.26%) |
Jan 23, 2024 | 3.880 | 4.040 | 3.880 | 3.970 | 168,127 | +0.07(+1.79%) |
Jan 22, 2024 | 4.000 | 4.080 | 3.900 | 3.900 | 173,179 | -0.08(-2.01%) |
Jan 19, 2024 | 3.900 | 4.000 | 3.750 | 3.980 | 129,261 | +0.10(+2.58%) |
Jan 18, 2024 | 4.030 | 4.040 | 3.880 | 3.880 | 195,136 | -0.14(-3.48%) |
Jan 17, 2024 | 4.020 | 4.020 | 3.860 | 4.020 | 544,354 | -0.04(-0.99%) |
Jan 16, 2024 | 4.330 | 4.330 | 4.050 | 4.060 | 148,642 | -0.26(-6.02%) |
Jan 15, 2024 | 4.350 | 4.390 | 4.280 | 4.320 | 72,379 | +0.00(+0.00%) |
Jan 12, 2024 | 4.330 | 4.470 | 4.230 | 4.320 | 209,206 | +0.11(+2.61%) |
Jan 11, 2024 | 4.370 | 4.370 | 4.050 | 4.210 | 397,716 | +0.21(+5.25%) |
Jan 10, 2024 | 4.180 | 4.180 | 3.970 | 4.000 | 196,410 | -0.21(-4.99%) |
Jan 09, 2024 | 4.050 | 4.250 | 3.990 | 4.210 | 269,594 | +0.13(+3.19%) |
Jan 08, 2024 | 4.140 | 4.140 | 4.030 | 4.080 | 103,087 | -0.05(-1.21%) |
Jan 05, 2024 | 4.030 | 4.130 | 3.970 | 4.130 | 160,426 | +0.10(+2.48%) |
Jan 04, 2024 | 4.060 | 4.080 | 4.000 | 4.030 | 107,687 | -0.03(-0.74%) |
Jan 03, 2024 | 4.240 | 4.240 | 4.020 | 4.060 | 159,305 | -0.23(-5.36%) |
Jan 02, 2024 | 4.090 | 4.450 | 4.090 | 4.290 | 136,644 | +0.16(+3.87%) |
Dec 29, 2023 | 4.130 | 0 | +0.14(+3.51%) | |||
Dec 28, 2023 | 4.110 | 4.110 | 3.970 | 3.990 | 315,196 | -0.13(-3.16%) |
Dec 27, 2023 | 4.150 | 4.150 | 4.110 | 4.120 | 108,171 | -0.03(-0.72%) |
Dec 22, 2023 | 4.150 | 0 | +0.01(+0.24%) | |||
Dec 21, 2023 | 4.060 | 4.200 | 4.060 | 4.140 | 187,510 | +0.06(+1.47%) |
Dec 20, 2023 | 4.110 | 4.140 | 4.030 | 4.080 | 208,104 | -0.07(-1.69%) |
Dec 19, 2023 | 4.060 | 4.180 | 4.020 | 4.150 | 222,130 | +0.11(+2.72%) |
Dec 18, 2023 | 4.170 | 4.200 | 3.990 | 4.040 | 169,535 | -0.10(-2.42%) |
Dec 15, 2023 | 4.390 | 4.460 | 4.130 | 4.140 | 424,129 | -0.27(-6.12%) |
Dec 14, 2023 | 4.590 | 4.640 | 4.380 | 4.410 | 202,773 | +0.15(+3.52%) |
Dec 13, 2023 | 4.090 | 4.290 | 3.980 | 4.260 | 404,340 | +0.25(+6.23%) |
Dec 12, 2023 | 4.600 | 4.600 | 3.980 | 4.010 | 577,485 | -0.59(-12.83%) |
Dec 11, 2023 | 5.120 | 5.150 | 4.570 | 4.600 | 234,419 | -0.54(-10.51%) |
Dec 08, 2023 | 5.070 | 5.140 | 5.000 | 5.140 | 55,609 | +0.20(+4.05%) |
Dec 07, 2023 | 4.860 | 4.960 | 4.840 | 4.940 | 40,397 | +0.04(+0.82%) |
Dec 06, 2023 | 5.110 | 5.110 | 4.810 | 4.900 | 151,009 | -0.24(-4.67%) |
Dec 05, 2023 | 5.340 | 5.340 | 4.950 | 5.140 | 108,569 | -0.22(-4.10%) |
Dec 04, 2023 | 5.390 | 5.500 | 5.280 | 5.360 | 83,854 | -0.06(-1.11%) |
Dec 01, 2023 | 5.050 | 5.440 | 5.000 | 5.420 | 148,154 | +0.37(+7.33%) |
Nov 30, 2023 | 5.150 | 5.180 | 4.970 | 5.050 | 219,621 | -0.03(-0.59%) |
Nov 29, 2023 | 5.000 | 5.230 | 4.990 | 5.080 | 150,906 | -0.03(-0.59%) |
Nov 28, 2023 | 4.870 | 5.170 | 4.860 | 5.110 | 71,302 | +0.23(+4.71%) |
Nov 27, 2023 | 4.950 | 4.950 | 4.820 | 4.880 | 67,956 | -0.07(-1.41%) |
Nov 24, 2023 | 5.040 | 5.040 | 4.950 | 4.950 | 17,720 | -0.08(-1.59%) |
Nov 23, 2023 | 5.050 | 5.080 | 4.950 | 5.030 | 45,655 | +0.03(+0.60%) |
Nov 22, 2023 | 5.060 | 5.090 | 4.960 | 5.000 | 86,401 | -0.07(-1.38%) |
Nov 21, 2023 | 5.240 | 5.390 | 5.070 | 5.070 | 84,266 | -0.18(-3.43%) |
Nov 20, 2023 | 5.170 | 5.270 | 5.130 | 5.250 | 90,097 | +0.07(+1.35%) |
Nov 17, 2023 | 5.010 | 5.230 | 5.010 | 5.180 | 67,711 | +0.07(+1.37%) |
Nov 16, 2023 | 5.190 | 5.240 | 4.990 | 5.110 | 170,295 | +0.00(+0.00%) |
Nov 15, 2023 | 5.070 | 5.400 | 5.050 | 5.110 | 116,088 | +0.06(+1.19%) |
Nov 14, 2023 | 4.750 | 5.110 | 4.670 | 5.050 | 275,665 | +0.33(+6.99%) |
Nov 13, 2023 | 4.870 | 4.900 | 4.710 | 4.720 | 142,815 | -0.12(-2.48%) |
Nov 10, 2023 | 4.800 | 4.880 | 4.600 | 4.840 | 263,555 | +0.04(+0.83%) |
Nov 09, 2023 | 4.860 | 5.010 | 4.740 | 4.800 | 209,546 | -0.07(-1.44%) |
Nov 08, 2023 | 4.930 | 5.100 | 4.860 | 4.870 | 219,077 | -0.20(-3.94%) |
Nov 07, 2023 | 5.000 | 5.090 | 4.860 | 5.070 | 203,840 | +0.11(+2.22%) |
Nov 06, 2023 | 5.160 | 5.160 | 4.860 | 4.960 | 237,328 | -0.15(-2.94%) |
Nov 03, 2023 | 5.290 | 5.320 | 5.080 | 5.110 | 52,135 | -0.10(-1.92%) |
Nov 02, 2023 | 5.310 | 5.410 | 5.180 | 5.210 | 184,892 | -0.03(-0.57%) |