Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.220 | 5.470 | 4.880 | 5.390 | 9,344 | +0.39(+7.80%) |
Jan 30, 2024 | 5.050 | 5.090 | 4.677 | 5.000 | 7,042 | +0.00(+0.00%) |
Jan 29, 2024 | 4.770 | 5.240 | 4.652 | 5.000 | 54,997 | +0.39(+8.46%) |
Jan 26, 2024 | 4.676 | 4.930 | 4.386 | 4.610 | 4,581 | -0.17(-3.62%) |
Jan 25, 2024 | 4.570 | 4.783 | 4.370 | 4.783 | 7,684 | +0.23(+5.13%) |
Jan 24, 2024 | 4.720 | 4.880 | 4.550 | 4.550 | 3,702 | -0.33(-6.76%) |
Jan 23, 2024 | 4.850 | 4.940 | 4.460 | 4.880 | 2,340 | +0.03(+0.62%) |
Jan 22, 2024 | 4.580 | 4.850 | 4.500 | 4.850 | 5,609 | +0.13(+2.86%) |
Jan 19, 2024 | 4.550 | 4.715 | 4.380 | 4.715 | 4,844 | +0.11(+2.39%) |
Jan 18, 2024 | 4.350 | 4.790 | 4.304 | 4.605 | 36,711 | +0.21(+4.66%) |
Jan 17, 2024 | 4.370 | 4.400 | 4.150 | 4.400 | 7,705 | +0.16(+3.77%) |
Jan 16, 2024 | 4.210 | 4.400 | 4.210 | 4.240 | 3,538 | -0.12(-2.64%) |
Jan 12, 2024 | 4.400 | 4.400 | 4.350 | 4.355 | 2,372 | -0.04(-0.82%) |
Jan 10, 2024 | 4.391 | 85 | +0.00(+0.02%) | |||
Jan 09, 2024 | 4.400 | 4.400 | 4.380 | 4.390 | 598 | -0.01(-0.23%) |
Jan 08, 2024 | 4.240 | 4.400 | 4.230 | 4.400 | 3,391 | +0.01(+0.23%) |
Jan 05, 2024 | 4.400 | 4.400 | 4.390 | 4.390 | 314 | -0.01(-0.23%) |
Jan 04, 2024 | 4.060 | 4.490 | 4.060 | 4.400 | 4,530 | -0.07(-1.57%) |
Jan 03, 2024 | 4.020 | 4.470 | 4.000 | 4.470 | 5,835 | +0.15(+3.47%) |
Jan 02, 2024 | 3.750 | 4.530 | 3.750 | 4.320 | 11,115 | +0.66(+18.03%) |
Dec 29, 2023 | 3.525 | 3.800 | 3.525 | 3.660 | 6,248 | +0.19(+5.32%) |
Dec 28, 2023 | 3.500 | 3.500 | 3.400 | 3.475 | 5,065 | -0.12(-3.33%) |
Dec 27, 2023 | 3.635 | 3.635 | 3.580 | 3.595 | 1,269 | +0.00(+0.13%) |
Dec 26, 2023 | 3.420 | 3.725 | 3.420 | 3.590 | 1,025 | +0.21(+6.22%) |
Dec 22, 2023 | 3.810 | 3.810 | 3.210 | 3.380 | 13,675 | -0.33(-8.90%) |
Dec 21, 2023 | 3.820 | 3.900 | 3.710 | 3.710 | 2,509 | -0.10(-2.62%) |
Dec 20, 2023 | 4.240 | 4.240 | 3.700 | 3.810 | 6,850 | -0.43(-10.04%) |
Dec 19, 2023 | 4.110 | 4.470 | 3.970 | 4.235 | 3,747 | +0.07(+1.56%) |
Dec 18, 2023 | 4.155 | 4.170 | 4.155 | 4.170 | 640 | -0.13(-3.02%) |
Dec 15, 2023 | 3.930 | 4.300 | 3.930 | 4.300 | 4,982 | +0.00(+0.00%) |
Dec 14, 2023 | 4.310 | 4.330 | 4.213 | 4.300 | 2,956 | -0.03(-0.69%) |
Dec 13, 2023 | 4.310 | 4.431 | 4.060 | 4.330 | 5,916 | -0.16(-3.56%) |
Dec 12, 2023 | 4.440 | 4.560 | 4.231 | 4.490 | 7,841 | +0.04(+0.90%) |
Dec 11, 2023 | 4.440 | 4.450 | 4.260 | 4.450 | 4,562 | +0.19(+4.46%) |
Dec 08, 2023 | 4.380 | 4.450 | 3.960 | 4.260 | 33,727 | -0.09(-2.07%) |
Dec 07, 2023 | 4.300 | 4.350 | 4.240 | 4.350 | 1,057 | +0.08(+1.99%) |
Dec 06, 2023 | 4.150 | 4.310 | 4.016 | 4.265 | 3,092 | +0.11(+2.77%) |
Dec 05, 2023 | 4.330 | 4.330 | 4.055 | 4.150 | 3,262 | -0.10(-2.35%) |
Dec 04, 2023 | 4.190 | 4.270 | 4.030 | 4.250 | 7,634 | +0.08(+1.92%) |
Dec 01, 2023 | 4.200 | 4.200 | 4.075 | 4.170 | 1,532 | +0.00(+0.00%) |
Nov 30, 2023 | 4.070 | 4.200 | 3.819 | 4.170 | 5,315 | +0.05(+1.21%) |
Nov 29, 2023 | 4.650 | 4.650 | 4.120 | 4.120 | 29,447 | -0.43(-9.45%) |
Nov 28, 2023 | 4.250 | 4.670 | 4.250 | 4.550 | 8,383 | +0.33(+7.82%) |
Nov 27, 2023 | 4.400 | 4.640 | 3.960 | 4.220 | 13,131 | -0.53(-11.16%) |
Nov 24, 2023 | 4.320 | 4.800 | 4.320 | 4.750 | 4,928 | +0.33(+7.47%) |
Nov 22, 2023 | 4.010 | 4.420 | 3.970 | 4.420 | 5,646 | +0.22(+5.24%) |
Nov 21, 2023 | 4.240 | 4.400 | 4.180 | 4.200 | 5,762 | +0.29(+7.42%) |
Nov 20, 2023 | 3.941 | 3.941 | 3.910 | 3.910 | 703 | -0.21(-5.10%) |
Nov 17, 2023 | 4.060 | 4.120 | 4.031 | 4.120 | 1,736 | +0.10(+2.49%) |
Nov 16, 2023 | 3.910 | 4.230 | 3.810 | 4.020 | 20,111 | +0.03(+0.75%) |
Nov 15, 2023 | 3.790 | 4.000 | 3.790 | 3.990 | 7,830 | +0.04(+1.01%) |
Nov 14, 2023 | 4.000 | 4.000 | 3.662 | 3.950 | 7,925 | +0.16(+4.22%) |
Nov 13, 2023 | 3.580 | 3.790 | 3.580 | 3.790 | 4,423 | +0.22(+6.16%) |
Nov 10, 2023 | 3.900 | 3.989 | 3.230 | 3.570 | 16,907 | -0.26(-6.79%) |
Nov 09, 2023 | 4.120 | 4.232 | 3.641 | 3.830 | 5,524 | -0.31(-7.49%) |
Nov 08, 2023 | 4.120 | 4.189 | 4.120 | 4.140 | 7,915 | +0.00(+0.00%) |
Nov 07, 2023 | 4.070 | 4.190 | 3.980 | 4.140 | 18,617 | +0.12(+2.99%) |
Nov 06, 2023 | 4.070 | 4.070 | 4.020 | 4.020 | 3,658 | -0.08(-1.95%) |
Nov 03, 2023 | 4.000 | 4.190 | 4.000 | 4.100 | 17,592 | +0.10(+2.50%) |
Nov 02, 2023 | 3.880 | 4.210 | 3.880 | 4.000 | 7,943 | -0.13(-3.15%) |