Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.770 | 4.980 | 4.710 | 4.740 | 1,382,874 | -0.03(-0.63%) |
Jan 30, 2024 | 4.690 | 4.900 | 4.610 | 4.770 | 896,087 | +0.03(+0.63%) |
Jan 29, 2024 | 4.510 | 4.740 | 4.440 | 4.740 | 554,279 | +0.21(+4.64%) |
Jan 26, 2024 | 4.540 | 4.575 | 4.490 | 4.530 | 484,777 | +0.06(+1.34%) |
Jan 25, 2024 | 4.360 | 4.525 | 4.340 | 4.470 | 769,002 | +0.12(+2.76%) |
Jan 24, 2024 | 4.540 | 4.540 | 4.320 | 4.350 | 708,737 | -0.13(-2.90%) |
Jan 23, 2024 | 4.430 | 4.510 | 4.350 | 4.480 | 779,442 | +0.14(+3.23%) |
Jan 22, 2024 | 4.090 | 4.380 | 4.070 | 4.340 | 703,935 | +0.27(+6.63%) |
Jan 19, 2024 | 4.070 | 4.100 | 3.880 | 4.070 | 904,312 | +0.01(+0.25%) |
Jan 18, 2024 | 4.110 | 4.210 | 4.000 | 4.060 | 544,118 | -0.04(-0.98%) |
Jan 17, 2024 | 4.030 | 4.160 | 3.990 | 4.100 | 551,562 | -0.05(-1.20%) |
Jan 16, 2024 | 4.080 | 4.180 | 4.035 | 4.150 | 747,806 | -0.01(-0.24%) |
Jan 12, 2024 | 4.310 | 4.390 | 4.155 | 4.160 | 754,021 | -0.02(-0.48%) |
Jan 11, 2024 | 4.020 | 4.195 | 4.000 | 4.180 | 1,061,515 | +0.11(+2.70%) |
Jan 10, 2024 | 4.160 | 4.190 | 4.015 | 4.070 | 561,457 | -0.13(-3.10%) |
Jan 09, 2024 | 4.060 | 4.225 | 4.015 | 4.200 | 870,982 | -0.02(-0.47%) |
Jan 08, 2024 | 4.280 | 4.320 | 4.090 | 4.220 | 851,521 | +0.00(+0.00%) |
Jan 05, 2024 | 4.150 | 4.340 | 4.070 | 4.220 | 1,225,882 | +0.01(+0.24%) |
Jan 04, 2024 | 4.320 | 4.360 | 4.200 | 4.210 | 930,651 | -0.05(-1.17%) |
Jan 03, 2024 | 4.590 | 4.600 | 4.250 | 4.260 | 972,122 | -0.33(-7.19%) |
Jan 02, 2024 | 4.620 | 4.825 | 4.585 | 4.590 | 911,460 | -0.01(-0.22%) |
Dec 29, 2023 | 4.670 | 4.690 | 4.575 | 4.600 | 770,953 | -0.10(-2.13%) |
Dec 28, 2023 | 4.550 | 4.700 | 4.550 | 4.700 | 910,691 | +0.13(+2.84%) |
Dec 27, 2023 | 4.550 | 4.620 | 4.500 | 4.570 | 838,507 | +0.01(+0.22%) |
Dec 26, 2023 | 4.620 | 4.650 | 4.540 | 4.560 | 564,748 | -0.03(-0.65%) |
Dec 22, 2023 | 4.470 | 4.620 | 4.470 | 4.590 | 783,576 | +0.17(+3.85%) |
Dec 21, 2023 | 4.440 | 4.520 | 4.350 | 4.420 | 958,395 | +0.07(+1.61%) |
Dec 20, 2023 | 4.650 | 4.680 | 4.340 | 4.350 | 1,284,850 | -0.29(-6.25%) |
Dec 19, 2023 | 4.450 | 4.690 | 4.450 | 4.640 | 1,291,592 | +0.25(+5.69%) |
Dec 18, 2023 | 4.400 | 4.530 | 4.370 | 4.390 | 1,538,325 | +0.00(+0.00%) |
Dec 15, 2023 | 4.530 | 4.540 | 4.380 | 4.390 | 2,799,756 | -0.11(-2.44%) |
Dec 14, 2023 | 4.450 | 4.720 | 4.410 | 4.500 | 2,294,630 | +0.32(+7.66%) |
Dec 13, 2023 | 3.900 | 4.180 | 3.845 | 4.180 | 1,607,391 | +0.27(+6.91%) |
Dec 12, 2023 | 4.020 | 4.069 | 3.840 | 3.910 | 1,170,113 | -0.12(-2.98%) |
Dec 11, 2023 | 4.160 | 4.170 | 3.970 | 4.030 | 1,617,944 | -0.17(-4.05%) |
Dec 08, 2023 | 4.120 | 4.290 | 4.080 | 4.200 | 1,467,897 | +0.09(+2.19%) |
Dec 07, 2023 | 4.210 | 4.270 | 4.090 | 4.110 | 1,285,870 | -0.07(-1.67%) |
Dec 06, 2023 | 4.300 | 4.375 | 4.180 | 4.180 | 1,192,699 | -0.05(-1.18%) |
Dec 05, 2023 | 4.300 | 4.300 | 4.120 | 4.230 | 1,556,747 | -0.11(-2.53%) |
Dec 04, 2023 | 4.400 | 4.425 | 4.160 | 4.340 | 1,470,350 | -0.07(-1.59%) |
Dec 01, 2023 | 4.120 | 4.440 | 4.090 | 4.410 | 2,085,060 | +0.25(+6.01%) |
Nov 30, 2023 | 4.200 | 4.255 | 4.070 | 4.160 | 2,127,336 | -0.04(-0.95%) |
Nov 29, 2023 | 4.200 | 4.370 | 4.120 | 4.200 | 1,940,094 | +0.00(+0.00%) |
Nov 28, 2023 | 4.110 | 4.360 | 4.090 | 4.200 | 1,585,624 | +0.08(+1.94%) |
Nov 27, 2023 | 4.150 | 4.260 | 4.105 | 4.120 | 766,848 | -0.09(-2.14%) |
Nov 24, 2023 | 4.130 | 4.290 | 4.130 | 4.210 | 445,367 | +0.07(+1.69%) |
Nov 22, 2023 | 4.150 | 4.240 | 4.090 | 4.140 | 794,834 | +0.01(+0.24%) |
Nov 21, 2023 | 4.050 | 4.160 | 4.010 | 4.130 | 728,203 | +0.02(+0.49%) |
Nov 20, 2023 | 4.110 | 4.260 | 4.059 | 4.110 | 911,385 | +0.00(+0.00%) |
Nov 17, 2023 | 3.930 | 4.130 | 3.890 | 4.110 | 1,294,937 | +0.22(+5.66%) |
Nov 16, 2023 | 4.250 | 4.293 | 3.885 | 3.890 | 1,317,613 | -0.36(-8.47%) |
Nov 15, 2023 | 4.170 | 4.335 | 4.140 | 4.250 | 1,197,204 | +0.07(+1.67%) |
Nov 14, 2023 | 4.000 | 4.190 | 3.915 | 4.180 | 1,498,669 | +0.34(+8.85%) |
Nov 13, 2023 | 3.340 | 3.870 | 3.340 | 3.840 | 1,960,919 | +0.46(+13.61%) |
Nov 10, 2023 | 3.270 | 3.450 | 3.170 | 3.380 | 1,015,041 | +0.16(+4.97%) |
Nov 09, 2023 | 3.120 | 3.490 | 3.060 | 3.220 | 1,753,830 | +0.17(+5.57%) |
Nov 08, 2023 | 3.060 | 3.120 | 3.000 | 3.050 | 3,264,814 | -0.01(-0.33%) |
Nov 07, 2023 | 3.170 | 3.170 | 2.870 | 3.060 | 3,817,103 | -0.12(-3.77%) |
Nov 06, 2023 | 3.230 | 3.290 | 3.120 | 3.180 | 3,127,775 | -0.01(-0.31%) |
Nov 03, 2023 | 3.010 | 3.225 | 3.010 | 3.190 | 2,482,118 | +0.25(+8.50%) |
Nov 02, 2023 | 2.970 | 3.059 | 2.860 | 2.940 | 1,575,087 | +0.02(+0.68%) |