Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.000 | 4.070 | 3.910 | 3.980 | 815,023 | -0.04(-1.00%) |
Jan 30, 2024 | 4.100 | 4.100 | 3.975 | 4.020 | 637,340 | -0.17(-4.06%) |
Jan 29, 2024 | 4.090 | 4.190 | 3.970 | 4.190 | 788,623 | +0.13(+3.20%) |
Jan 26, 2024 | 4.100 | 4.160 | 4.045 | 4.060 | 309,723 | +0.01(+0.25%) |
Jan 25, 2024 | 4.070 | 4.130 | 3.970 | 4.050 | 187,277 | -0.02(-0.49%) |
Jan 24, 2024 | 4.150 | 4.170 | 3.915 | 4.070 | 734,738 | -0.08(-1.93%) |
Jan 23, 2024 | 4.200 | 4.240 | 4.110 | 4.150 | 291,455 | -0.01(-0.24%) |
Jan 22, 2024 | 4.190 | 4.270 | 4.135 | 4.160 | 286,602 | -0.02(-0.48%) |
Jan 19, 2024 | 4.190 | 4.195 | 4.015 | 4.180 | 167,312 | -0.01(-0.24%) |
Jan 18, 2024 | 4.200 | 4.230 | 4.090 | 4.190 | 373,869 | +0.01(+0.24%) |
Jan 17, 2024 | 4.340 | 4.416 | 4.180 | 4.180 | 466,864 | -0.20(-4.57%) |
Jan 16, 2024 | 4.150 | 4.380 | 4.150 | 4.380 | 578,354 | +0.26(+6.31%) |
Jan 12, 2024 | 4.150 | 4.175 | 4.065 | 4.120 | 234,232 | -0.05(-1.20%) |
Jan 11, 2024 | 4.220 | 4.220 | 4.105 | 4.170 | 177,072 | -0.04(-0.95%) |
Jan 10, 2024 | 4.250 | 4.250 | 4.100 | 4.210 | 257,307 | +0.00(+0.00%) |
Jan 09, 2024 | 4.220 | 4.370 | 4.200 | 4.210 | 268,076 | -0.10(-2.32%) |
Jan 08, 2024 | 4.470 | 4.490 | 4.200 | 4.310 | 365,050 | -0.08(-1.82%) |
Jan 05, 2024 | 4.380 | 4.470 | 4.310 | 4.390 | 369,535 | -0.11(-2.44%) |
Jan 04, 2024 | 4.450 | 4.520 | 4.350 | 4.500 | 331,487 | +0.04(+0.90%) |
Jan 03, 2024 | 4.360 | 4.485 | 4.280 | 4.460 | 284,370 | +0.04(+0.90%) |
Jan 02, 2024 | 4.530 | 4.560 | 4.400 | 4.420 | 263,489 | -0.18(-3.91%) |
Dec 29, 2023 | 4.540 | 4.640 | 4.480 | 4.600 | 251,003 | +0.01(+0.22%) |
Dec 28, 2023 | 4.690 | 4.785 | 4.495 | 4.590 | 416,818 | -0.11(-2.34%) |
Dec 27, 2023 | 4.550 | 4.760 | 4.430 | 4.700 | 531,031 | +0.20(+4.44%) |
Dec 26, 2023 | 4.260 | 4.510 | 4.225 | 4.500 | 458,175 | +0.20(+4.65%) |
Dec 22, 2023 | 4.300 | 4.440 | 4.260 | 4.300 | 675,330 | +0.04(+0.94%) |
Dec 21, 2023 | 4.210 | 4.290 | 4.120 | 4.260 | 438,440 | +0.05(+1.19%) |
Dec 20, 2023 | 4.230 | 4.350 | 4.200 | 4.210 | 468,092 | -0.07(-1.64%) |
Dec 19, 2023 | 4.260 | 4.320 | 4.180 | 4.280 | 462,748 | +0.04(+0.94%) |
Dec 18, 2023 | 4.200 | 4.370 | 4.146 | 4.240 | 905,909 | +0.06(+1.44%) |
Dec 15, 2023 | 4.400 | 4.470 | 4.180 | 4.180 | 1,163,910 | -0.20(-4.57%) |
Dec 14, 2023 | 4.430 | 4.640 | 4.335 | 4.380 | 1,186,721 | -0.05(-1.13%) |
Dec 13, 2023 | 4.200 | 4.440 | 4.145 | 4.430 | 739,401 | +0.22(+5.23%) |
Dec 12, 2023 | 4.230 | 4.270 | 4.140 | 4.210 | 372,113 | -0.02(-0.47%) |
Dec 11, 2023 | 4.250 | 4.320 | 4.185 | 4.230 | 276,465 | -0.06(-1.40%) |
Dec 08, 2023 | 4.330 | 4.330 | 4.210 | 4.290 | 345,687 | -0.01(-0.23%) |
Dec 07, 2023 | 4.450 | 4.460 | 4.270 | 4.300 | 465,526 | -0.17(-3.80%) |
Dec 06, 2023 | 4.570 | 4.620 | 4.460 | 4.470 | 223,732 | -0.11(-2.40%) |
Dec 05, 2023 | 4.710 | 4.790 | 4.560 | 4.580 | 259,246 | -0.12(-2.55%) |
Dec 04, 2023 | 4.770 | 4.865 | 4.690 | 4.700 | 277,557 | -0.07(-1.47%) |
Dec 01, 2023 | 4.620 | 4.850 | 4.530 | 4.770 | 451,829 | +0.12(+2.58%) |
Nov 30, 2023 | 4.840 | 4.850 | 4.540 | 4.650 | 616,889 | -0.30(-6.06%) |
Nov 29, 2023 | 4.960 | 5.090 | 4.890 | 4.950 | 472,992 | -0.01(-0.20%) |
Nov 28, 2023 | 5.020 | 5.045 | 4.935 | 4.960 | 233,209 | -0.10(-1.98%) |
Nov 27, 2023 | 5.040 | 5.280 | 4.970 | 5.060 | 266,112 | +0.00(+0.00%) |
Nov 24, 2023 | 4.810 | 5.160 | 4.810 | 5.060 | 174,752 | +0.33(+6.98%) |
Nov 22, 2023 | 4.990 | 5.000 | 4.700 | 4.730 | 539,197 | -0.17(-3.47%) |
Nov 21, 2023 | 5.190 | 5.190 | 4.850 | 4.900 | 380,135 | -0.27(-5.22%) |
Nov 20, 2023 | 5.200 | 5.225 | 5.100 | 5.170 | 149,779 | +0.00(+0.00%) |
Nov 17, 2023 | 5.240 | 5.240 | 4.980 | 5.170 | 252,875 | -0.03(-0.58%) |
Nov 16, 2023 | 5.200 | 5.250 | 5.120 | 5.200 | 154,280 | -0.05(-0.95%) |
Nov 15, 2023 | 5.330 | 5.330 | 5.065 | 5.250 | 326,453 | -0.05(-0.94%) |
Nov 14, 2023 | 5.370 | 5.570 | 4.899 | 5.300 | 509,167 | -0.27(-4.85%) |
Nov 13, 2023 | 5.600 | 5.775 | 5.540 | 5.570 | 352,251 | +0.06(+1.09%) |
Nov 10, 2023 | 5.360 | 5.510 | 5.150 | 5.510 | 121,142 | +0.13(+2.42%) |
Nov 09, 2023 | 5.470 | 5.520 | 5.335 | 5.380 | 86,635 | -0.09(-1.65%) |
Nov 08, 2023 | 5.660 | 5.660 | 5.425 | 5.470 | 63,768 | -0.11(-1.97%) |
Nov 07, 2023 | 5.410 | 5.610 | 5.410 | 5.580 | 118,179 | +0.08(+1.45%) |
Nov 06, 2023 | 5.630 | 5.635 | 5.420 | 5.500 | 133,970 | -0.12(-2.14%) |
Nov 03, 2023 | 5.550 | 5.800 | 5.550 | 5.620 | 230,154 | +0.13(+2.37%) |
Nov 02, 2023 | 5.110 | 5.560 | 5.110 | 5.490 | 264,959 | +0.44(+8.71%) |