Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.500 | 4.595 | 4.320 | 4.320 | 694,055 | +0.01(+0.23%) |
Jan 30, 2024 | 4.450 | 4.450 | 4.305 | 4.310 | 381,136 | -0.16(-3.58%) |
Jan 29, 2024 | 4.400 | 4.490 | 4.220 | 4.470 | 537,031 | +0.06(+1.36%) |
Jan 26, 2024 | 4.400 | 4.470 | 4.315 | 4.410 | 583,937 | +0.02(+0.46%) |
Jan 25, 2024 | 4.450 | 4.530 | 4.370 | 4.390 | 625,907 | -0.01(-0.23%) |
Jan 24, 2024 | 4.610 | 4.620 | 4.370 | 4.400 | 407,514 | -0.17(-3.72%) |
Jan 23, 2024 | 4.720 | 4.770 | 4.520 | 4.570 | 322,282 | -0.12(-2.56%) |
Jan 22, 2024 | 4.680 | 4.800 | 4.615 | 4.690 | 510,025 | +0.01(+0.21%) |
Jan 19, 2024 | 4.760 | 4.760 | 4.580 | 4.680 | 466,976 | -0.07(-1.47%) |
Jan 18, 2024 | 4.830 | 4.830 | 4.530 | 4.750 | 398,106 | +0.04(+0.85%) |
Jan 17, 2024 | 4.840 | 4.840 | 4.670 | 4.710 | 519,455 | -0.16(-3.29%) |
Jan 16, 2024 | 4.900 | 4.970 | 4.720 | 4.870 | 581,253 | -0.13(-2.60%) |
Jan 12, 2024 | 5.040 | 5.080 | 4.950 | 5.000 | 376,054 | +0.03(+0.60%) |
Jan 11, 2024 | 5.250 | 5.280 | 4.840 | 4.970 | 669,409 | -0.33(-6.23%) |
Jan 10, 2024 | 5.330 | 5.485 | 5.190 | 5.300 | 918,982 | -0.03(-0.56%) |
Jan 09, 2024 | 5.150 | 5.385 | 4.980 | 5.330 | 1,064,910 | +0.14(+2.70%) |
Jan 08, 2024 | 4.870 | 5.220 | 4.660 | 5.190 | 822,300 | +0.25(+5.06%) |
Jan 05, 2024 | 5.210 | 5.210 | 4.920 | 4.940 | 653,232 | -0.36(-6.79%) |
Jan 04, 2024 | 5.160 | 5.320 | 5.130 | 5.300 | 748,610 | +0.14(+2.71%) |
Jan 03, 2024 | 5.330 | 5.400 | 5.115 | 5.160 | 969,120 | -0.18(-3.37%) |
Jan 02, 2024 | 5.000 | 5.440 | 4.990 | 5.340 | 904,360 | +0.29(+5.74%) |
Dec 29, 2023 | 5.060 | 5.070 | 4.940 | 5.050 | 710,450 | -0.01(-0.20%) |
Dec 28, 2023 | 5.120 | 5.220 | 5.025 | 5.060 | 424,314 | -0.03(-0.59%) |
Dec 27, 2023 | 5.060 | 5.130 | 4.920 | 5.090 | 644,076 | +0.08(+1.60%) |
Dec 26, 2023 | 4.900 | 5.060 | 4.845 | 5.010 | 525,002 | +0.13(+2.66%) |
Dec 22, 2023 | 5.110 | 5.230 | 4.790 | 4.880 | 709,342 | -0.15(-2.98%) |
Dec 21, 2023 | 4.840 | 5.115 | 4.810 | 5.030 | 1,084,241 | +0.23(+4.79%) |
Dec 20, 2023 | 5.000 | 5.135 | 4.760 | 4.800 | 1,179,860 | -0.17(-3.42%) |
Dec 19, 2023 | 4.800 | 5.130 | 4.745 | 4.970 | 1,992,945 | +0.48(+10.69%) |
Dec 18, 2023 | 4.400 | 4.515 | 4.300 | 4.490 | 651,817 | +0.08(+1.81%) |
Dec 15, 2023 | 4.580 | 4.660 | 4.330 | 4.410 | 896,337 | -0.15(-3.29%) |
Dec 14, 2023 | 4.840 | 4.860 | 4.460 | 4.560 | 1,086,297 | -0.07(-1.51%) |
Dec 13, 2023 | 4.440 | 4.655 | 4.310 | 4.630 | 884,215 | +0.17(+3.81%) |
Dec 12, 2023 | 4.160 | 4.610 | 4.125 | 4.460 | 1,179,330 | +0.30(+7.21%) |
Dec 11, 2023 | 4.530 | 4.530 | 3.980 | 4.160 | 1,808,387 | -0.34(-7.66%) |
Dec 08, 2023 | 4.630 | 4.810 | 4.462 | 4.505 | 2,789,421 | -0.28(-5.75%) |
Dec 07, 2023 | 4.630 | 4.950 | 4.600 | 4.780 | 5,186,384 | -2.09(-30.42%) |
Dec 06, 2023 | 6.340 | 6.940 | 6.210 | 6.870 | 695,866 | +0.58(+9.22%) |
Dec 05, 2023 | 5.860 | 6.310 | 5.780 | 6.290 | 508,018 | +0.42(+7.16%) |
Dec 04, 2023 | 5.550 | 5.885 | 5.539 | 5.870 | 329,941 | +0.36(+6.53%) |
Dec 01, 2023 | 5.320 | 5.690 | 5.270 | 5.510 | 592,009 | +0.20(+3.77%) |
Nov 30, 2023 | 5.290 | 5.400 | 5.105 | 5.310 | 1,119,138 | +0.07(+1.34%) |
Nov 29, 2023 | 5.130 | 5.296 | 5.130 | 5.240 | 214,879 | +0.12(+2.34%) |
Nov 28, 2023 | 5.190 | 5.250 | 5.100 | 5.120 | 211,956 | -0.11(-2.10%) |
Nov 27, 2023 | 5.290 | 5.370 | 5.040 | 5.230 | 253,183 | -0.08(-1.51%) |
Nov 24, 2023 | 5.440 | 5.560 | 5.260 | 5.310 | 267,162 | -0.09(-1.67%) |
Nov 22, 2023 | 5.320 | 5.450 | 5.270 | 5.400 | 211,727 | +0.15(+2.86%) |
Nov 21, 2023 | 5.190 | 5.270 | 5.070 | 5.250 | 242,580 | +0.05(+0.96%) |
Nov 20, 2023 | 5.520 | 5.649 | 5.190 | 5.200 | 347,338 | -0.31(-5.63%) |
Nov 17, 2023 | 5.560 | 5.620 | 5.480 | 5.510 | 268,534 | +0.02(+0.36%) |
Nov 16, 2023 | 5.400 | 5.560 | 5.300 | 5.490 | 206,146 | +0.06(+1.10%) |
Nov 15, 2023 | 5.480 | 5.680 | 5.410 | 5.430 | 284,575 | -0.01(-0.18%) |
Nov 14, 2023 | 5.340 | 5.600 | 5.340 | 5.440 | 438,708 | +0.25(+4.82%) |
Nov 13, 2023 | 5.230 | 5.240 | 5.025 | 5.190 | 188,587 | -0.06(-1.14%) |
Nov 10, 2023 | 5.160 | 5.340 | 4.790 | 5.250 | 349,200 | +0.04(+0.77%) |
Nov 09, 2023 | 5.850 | 5.850 | 5.190 | 5.210 | 312,891 | -0.55(-9.55%) |
Nov 08, 2023 | 5.780 | 5.780 | 5.520 | 5.760 | 212,736 | +0.01(+0.17%) |
Nov 07, 2023 | 5.530 | 5.770 | 5.471 | 5.750 | 235,035 | +0.28(+5.12%) |
Nov 06, 2023 | 5.640 | 5.705 | 5.400 | 5.470 | 175,069 | -0.17(-3.01%) |
Nov 03, 2023 | 5.440 | 5.657 | 5.420 | 5.640 | 220,944 | +0.32(+6.02%) |
Nov 02, 2023 | 5.320 | 5.450 | 5.220 | 5.320 | 222,301 | +0.02(+0.38%) |