Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.279 | 4.415 | 4.216 | 4.317 | 5,153,361 | +0.04(+0.91%) |
Jan 30, 2024 | 4.269 | 4.314 | 4.250 | 4.279 | 3,005,585 | -0.02(-0.45%) |
Jan 29, 2024 | 4.366 | 4.381 | 4.279 | 4.298 | 1,851,382 | -0.06(-1.34%) |
Jan 26, 2024 | 4.259 | 4.356 | 4.250 | 4.356 | 3,575,029 | +0.11(+2.51%) |
Jan 25, 2024 | 4.288 | 4.317 | 4.201 | 4.250 | 2,171,664 | -0.04(-0.91%) |
Jan 24, 2024 | 4.191 | 4.308 | 4.191 | 4.288 | 3,036,990 | +0.15(+3.51%) |
Jan 23, 2024 | 4.172 | 4.182 | 4.104 | 4.143 | 2,219,101 | -0.04(-0.93%) |
Jan 22, 2024 | 4.288 | 4.288 | 4.182 | 4.182 | 2,565,431 | -0.13(-2.93%) |
Jan 19, 2024 | 4.347 | 4.361 | 4.229 | 4.308 | 3,009,992 | -0.01(-0.22%) |
Jan 18, 2024 | 4.366 | 4.395 | 4.269 | 4.317 | 3,538,654 | -0.04(-0.89%) |
Jan 17, 2024 | 4.279 | 4.371 | 4.279 | 4.356 | 2,915,776 | +0.02(+0.45%) |
Jan 16, 2024 | 4.376 | 4.453 | 4.308 | 4.337 | 3,654,938 | +0.01(+0.22%) |
Jan 12, 2024 | 4.376 | 4.507 | 4.313 | 4.327 | 4,356,583 | +0.11(+2.53%) |
Jan 11, 2024 | 4.250 | 4.254 | 4.182 | 4.220 | 2,339,142 | -0.05(-1.14%) |
Jan 10, 2024 | 4.308 | 4.317 | 4.250 | 4.269 | 2,127,417 | -0.05(-1.12%) |
Jan 09, 2024 | 4.327 | 4.370 | 4.259 | 4.317 | 1,764,514 | -0.02(-0.45%) |
Jan 08, 2024 | 4.356 | 4.371 | 4.250 | 4.337 | 3,559,226 | -0.09(-1.97%) |
Jan 05, 2024 | 4.269 | 4.502 | 4.259 | 4.424 | 6,685,991 | +0.15(+3.40%) |
Jan 04, 2024 | 4.395 | 4.448 | 4.279 | 4.279 | 3,201,413 | -0.05(-1.12%) |
Jan 03, 2024 | 4.191 | 4.356 | 4.153 | 4.327 | 5,282,134 | +0.16(+3.96%) |
Jan 02, 2024 | 4.143 | 4.191 | 4.123 | 4.162 | 2,308,806 | +0.09(+2.14%) |
Dec 29, 2023 | 4.104 | 4.133 | 4.046 | 4.075 | 2,764,801 | -0.03(-0.71%) |
Dec 28, 2023 | 4.211 | 4.211 | 4.085 | 4.104 | 3,626,848 | -0.12(-2.76%) |
Dec 27, 2023 | 4.182 | 4.259 | 4.143 | 4.220 | 3,372,887 | -0.01(-0.23%) |
Dec 26, 2023 | 4.356 | 4.405 | 4.114 | 4.230 | 4,812,535 | -0.17(-3.96%) |
Dec 22, 2023 | 4.298 | 4.415 | 4.279 | 4.405 | 5,862,844 | +0.17(+4.13%) |
Dec 21, 2023 | 4.220 | 4.259 | 4.191 | 4.230 | 4,279,468 | +0.05(+1.16%) |
Dec 20, 2023 | 4.230 | 4.269 | 4.123 | 4.182 | 4,075,155 | +0.01(+0.23%) |
Dec 19, 2023 | 4.036 | 4.191 | 3.960 | 4.172 | 4,563,002 | +0.16(+3.86%) |
Dec 18, 2023 | 4.151 | 4.227 | 3.974 | 4.017 | 6,970,040 | +0.07(+1.69%) |
Dec 15, 2023 | 3.692 | 4.084 | 3.682 | 3.950 | 9,650,797 | +0.30(+8.12%) |
Dec 14, 2023 | 3.701 | 3.711 | 3.644 | 3.653 | 2,870,155 | -0.01(-0.26%) |
Dec 13, 2023 | 3.625 | 3.682 | 3.596 | 3.663 | 3,283,026 | +0.04(+1.06%) |
Dec 12, 2023 | 3.663 | 3.687 | 3.615 | 3.625 | 2,571,288 | -0.05(-1.30%) |
Dec 11, 2023 | 3.711 | 3.711 | 3.625 | 3.672 | 2,475,521 | -0.03(-0.78%) |
Dec 08, 2023 | 3.739 | 3.759 | 3.692 | 3.701 | 2,406,986 | -0.05(-1.28%) |
Dec 07, 2023 | 3.759 | 3.768 | 3.668 | 3.749 | 3,677,751 | +0.01(+0.26%) |
Dec 06, 2023 | 3.739 | 3.845 | 3.730 | 3.739 | 3,121,073 | +0.00(+0.00%) |
Dec 05, 2023 | 3.797 | 3.806 | 3.730 | 3.739 | 2,311,352 | -0.08(-2.01%) |
Dec 04, 2023 | 3.892 | 3.915 | 3.787 | 3.816 | 2,953,836 | -0.07(-1.72%) |
Dec 01, 2023 | 3.749 | 3.931 | 3.749 | 3.883 | 4,074,860 | +0.17(+4.64%) |
Nov 30, 2023 | 3.816 | 3.840 | 3.692 | 3.711 | 6,889,633 | -0.04(-1.02%) |
Nov 29, 2023 | 4.112 | 4.122 | 3.692 | 3.749 | 11,946,943 | -0.34(-8.41%) |
Nov 28, 2023 | 4.208 | 4.237 | 4.093 | 4.093 | 4,075,784 | -0.11(-2.51%) |
Nov 27, 2023 | 4.246 | 4.275 | 4.179 | 4.198 | 2,098,523 | -0.05(-1.13%) |
Nov 24, 2023 | 4.246 | 4.304 | 4.227 | 4.246 | 1,411,394 | +0.02(+0.45%) |
Nov 22, 2023 | 4.170 | 4.246 | 4.146 | 4.227 | 1,932,680 | +0.06(+1.38%) |
Nov 21, 2023 | 4.170 | 4.227 | 4.122 | 4.170 | 2,313,797 | -0.02(-0.46%) |
Nov 20, 2023 | 4.237 | 4.275 | 4.175 | 4.189 | 2,688,317 | +0.00(+0.00%) |
Nov 17, 2023 | 4.160 | 4.256 | 4.160 | 4.189 | 1,994,093 | +0.05(+1.15%) |
Nov 16, 2023 | 4.189 | 4.213 | 4.103 | 4.141 | 2,782,861 | -0.07(-1.59%) |
Nov 15, 2023 | 4.294 | 4.304 | 4.189 | 4.208 | 2,390,036 | -0.09(-2.00%) |
Nov 14, 2023 | 4.438 | 4.447 | 4.141 | 4.294 | 5,931,304 | -0.11(-2.60%) |
Nov 13, 2023 | 4.399 | 4.428 | 4.361 | 4.409 | 1,700,390 | +0.03(+0.66%) |
Nov 10, 2023 | 4.371 | 4.428 | 4.361 | 4.380 | 1,626,402 | +0.01(+0.22%) |
Nov 09, 2023 | 4.351 | 4.438 | 4.351 | 4.371 | 3,177,800 | +0.03(+0.66%) |
Nov 08, 2023 | 4.428 | 4.428 | 4.313 | 4.342 | 3,826,377 | -0.09(-1.94%) |
Nov 07, 2023 | 4.466 | 4.504 | 4.371 | 4.428 | 4,150,045 | -0.04(-0.86%) |
Nov 06, 2023 | 4.485 | 4.571 | 4.414 | 4.466 | 2,826,945 | +0.00(+0.00%) |
Nov 03, 2023 | 4.428 | 4.504 | 4.332 | 4.466 | 4,273,373 | +0.03(+0.65%) |
Nov 02, 2023 | 4.514 | 4.524 | 4.371 | 4.438 | 3,307,529 | -0.06(-1.28%) |