Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.478 | 4.488 | 4.391 | 4.391 | 1,062,467 | -0.09(-1.94%) |
Jan 30, 2024 | 4.478 | 4.502 | 4.420 | 4.478 | 467,741 | -0.01(-0.22%) |
Jan 29, 2024 | 4.449 | 4.498 | 4.411 | 4.488 | 755,913 | +0.02(+0.43%) |
Jan 26, 2024 | 4.536 | 4.541 | 4.469 | 4.469 | 515,642 | -0.03(-0.64%) |
Jan 25, 2024 | 4.507 | 4.527 | 4.478 | 4.498 | 709,585 | +0.05(+1.08%) |
Jan 24, 2024 | 4.527 | 4.527 | 4.406 | 4.449 | 2,123,477 | +0.07(+1.54%) |
Jan 23, 2024 | 4.343 | 4.420 | 4.343 | 4.382 | 1,064,362 | +0.05(+1.11%) |
Jan 22, 2024 | 4.343 | 4.363 | 4.276 | 4.334 | 821,998 | -0.02(-0.44%) |
Jan 19, 2024 | 4.247 | 4.353 | 4.208 | 4.353 | 937,489 | +0.10(+2.27%) |
Jan 18, 2024 | 4.305 | 4.305 | 4.247 | 4.256 | 1,603,197 | +0.07(+1.61%) |
Jan 17, 2024 | 4.266 | 4.266 | 4.150 | 4.189 | 1,667,289 | -0.04(-0.91%) |
Jan 16, 2024 | 4.353 | 4.391 | 4.208 | 4.227 | 1,830,973 | -0.25(-5.60%) |
Jan 12, 2024 | 4.507 | 4.580 | 4.396 | 4.478 | 1,867,975 | -0.13(-2.73%) |
Jan 11, 2024 | 4.652 | 4.671 | 4.575 | 4.604 | 762,948 | -0.03(-0.62%) |
Jan 10, 2024 | 4.681 | 4.691 | 4.623 | 4.633 | 813,161 | -0.05(-1.03%) |
Jan 09, 2024 | 4.739 | 4.749 | 4.671 | 4.681 | 868,956 | -0.10(-2.02%) |
Jan 08, 2024 | 4.768 | 4.787 | 4.729 | 4.778 | 998,957 | -0.10(-1.98%) |
Jan 05, 2024 | 4.903 | 4.903 | 4.826 | 4.874 | 886,694 | -0.03(-0.59%) |
Jan 04, 2024 | 4.864 | 4.980 | 4.845 | 4.903 | 1,022,828 | +0.12(+2.42%) |
Jan 03, 2024 | 4.797 | 4.816 | 4.729 | 4.787 | 1,097,090 | -0.01(-0.20%) |
Jan 02, 2024 | 4.835 | 4.869 | 4.758 | 4.797 | 1,211,503 | -0.04(-0.80%) |
Dec 29, 2023 | 4.806 | 4.845 | 4.787 | 4.835 | 596,807 | +0.01(+0.20%) |
Dec 28, 2023 | 4.826 | 4.879 | 4.816 | 4.826 | 640,612 | -0.01(-0.20%) |
Dec 27, 2023 | 4.835 | 4.845 | 4.806 | 4.835 | 691,830 | +0.00(+0.00%) |
Dec 26, 2023 | 4.855 | 4.864 | 4.787 | 4.835 | 1,105,668 | -0.06(-1.18%) |
Dec 22, 2023 | 4.874 | 4.941 | 4.864 | 4.893 | 533,801 | +0.05(+1.00%) |
Dec 21, 2023 | 4.831 | 4.874 | 4.802 | 4.845 | 759,658 | +0.06(+1.21%) |
Dec 20, 2023 | 4.864 | 4.893 | 4.768 | 4.787 | 890,201 | -0.11(-2.17%) |
Dec 19, 2023 | 4.797 | 4.903 | 4.787 | 4.893 | 761,888 | +0.14(+2.84%) |
Dec 18, 2023 | 4.700 | 4.787 | 4.682 | 4.758 | 1,436,264 | -0.13(-2.57%) |
Dec 15, 2023 | 4.990 | 5.067 | 4.874 | 4.884 | 1,502,636 | -0.09(-1.75%) |
Dec 14, 2023 | 4.922 | 5.048 | 4.917 | 4.971 | 1,149,208 | +0.14(+3.00%) |
Dec 13, 2023 | 4.613 | 4.826 | 4.604 | 4.826 | 1,458,834 | +0.11(+2.25%) |
Dec 12, 2023 | 4.758 | 4.758 | 4.691 | 4.720 | 714,148 | -0.13(-2.59%) |
Dec 11, 2023 | 4.826 | 4.874 | 4.806 | 4.845 | 719,390 | +0.02(+0.40%) |
Dec 08, 2023 | 4.864 | 4.893 | 4.787 | 4.826 | 576,808 | -0.05(-0.99%) |
Dec 07, 2023 | 4.845 | 4.893 | 4.826 | 4.874 | 820,527 | +0.02(+0.40%) |
Dec 06, 2023 | 4.864 | 4.922 | 4.845 | 4.855 | 531,525 | +0.01(+0.20%) |
Dec 05, 2023 | 4.855 | 4.913 | 4.835 | 4.845 | 1,131,547 | -0.05(-0.99%) |
Dec 04, 2023 | 4.884 | 4.909 | 4.855 | 4.893 | 758,547 | +0.13(+2.77%) |
Dec 01, 2023 | 4.668 | 4.761 | 4.654 | 4.761 | 823,679 | +0.09(+1.99%) |
Nov 30, 2023 | 4.845 | 4.843 | 4.659 | 4.668 | 1,360,323 | -0.24(-4.91%) |
Nov 29, 2023 | 4.891 | 4.928 | 4.868 | 4.910 | 557,995 | +0.08(+1.73%) |
Nov 28, 2023 | 4.863 | 4.872 | 4.808 | 4.826 | 837,448 | +0.02(+0.39%) |
Nov 27, 2023 | 4.789 | 4.840 | 4.761 | 4.808 | 643,181 | -0.05(-0.96%) |
Nov 24, 2023 | 4.817 | 4.882 | 4.808 | 4.854 | 302,756 | +0.04(+0.77%) |
Nov 22, 2023 | 4.854 | 4.863 | 4.780 | 4.817 | 660,617 | +0.05(+0.97%) |
Nov 21, 2023 | 4.798 | 4.817 | 4.757 | 4.771 | 513,837 | -0.08(-1.72%) |
Nov 20, 2023 | 4.845 | 4.863 | 4.799 | 4.854 | 860,695 | +0.14(+2.95%) |
Nov 17, 2023 | 4.724 | 4.733 | 4.659 | 4.715 | 823,896 | +0.04(+0.79%) |
Nov 16, 2023 | 4.771 | 4.771 | 4.650 | 4.678 | 526,143 | -0.08(-1.75%) |
Nov 15, 2023 | 4.650 | 4.789 | 4.650 | 4.761 | 1,356,625 | +0.03(+0.59%) |
Nov 14, 2023 | 4.603 | 4.771 | 4.585 | 4.733 | 2,029,462 | +0.37(+8.51%) |
Nov 13, 2023 | 4.334 | 4.381 | 4.316 | 4.362 | 1,722,617 | -0.18(-3.89%) |
Nov 10, 2023 | 4.520 | 4.562 | 4.464 | 4.538 | 1,020,379 | +0.00(+0.00%) |
Nov 09, 2023 | 4.576 | 4.659 | 4.529 | 4.538 | 1,624,364 | -0.12(-2.59%) |
Nov 08, 2023 | 4.585 | 4.696 | 4.585 | 4.659 | 1,943,006 | +0.19(+4.37%) |
Nov 07, 2023 | 4.622 | 4.622 | 4.432 | 4.464 | 1,456,125 | -0.02(-0.41%) |
Nov 06, 2023 | 4.538 | 4.557 | 4.474 | 4.483 | 2,178,627 | -0.15(-3.21%) |
Nov 03, 2023 | 4.594 | 4.650 | 4.566 | 4.631 | 874,003 | +0.06(+1.22%) |
Nov 02, 2023 | 4.492 | 4.576 | 4.487 | 4.576 | 1,419,629 | +0.07(+1.65%) |