Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.960 | 3.965 | 3.780 | 3.800 | 8,529,630 | -0.14(-3.54%) |
Jan 30, 2024 | 4.069 | 4.109 | 3.930 | 3.940 | 4,491,340 | -0.15(-3.66%) |
Jan 29, 2024 | 4.010 | 4.094 | 3.910 | 4.089 | 6,749,701 | +0.11(+2.76%) |
Jan 26, 2024 | 3.990 | 4.015 | 3.955 | 3.980 | 4,329,854 | +0.00(+0.00%) |
Jan 25, 2024 | 4.010 | 4.030 | 3.910 | 3.980 | 5,034,682 | +0.06(+1.53%) |
Jan 24, 2024 | 4.149 | 4.169 | 3.910 | 3.920 | 4,871,626 | -0.11(-2.72%) |
Jan 23, 2024 | 4.089 | 4.124 | 4.010 | 4.030 | 5,696,114 | +0.01(+0.25%) |
Jan 22, 2024 | 3.940 | 4.079 | 3.900 | 4.020 | 6,124,285 | +0.02(+0.50%) |
Jan 19, 2024 | 4.040 | 4.049 | 3.910 | 4.000 | 4,402,620 | +0.00(+0.00%) |
Jan 18, 2024 | 4.049 | 4.069 | 3.920 | 4.000 | 4,341,637 | -0.04(-0.99%) |
Jan 17, 2024 | 4.089 | 4.109 | 4.010 | 4.040 | 5,804,614 | -0.14(-3.34%) |
Jan 16, 2024 | 4.309 | 4.304 | 4.164 | 4.179 | 5,257,646 | -0.20(-4.56%) |
Jan 12, 2024 | 4.339 | 4.538 | 4.339 | 4.379 | 7,003,478 | +0.21(+5.02%) |
Jan 11, 2024 | 4.279 | 4.289 | 4.109 | 4.169 | 6,691,393 | -0.09(-2.11%) |
Jan 10, 2024 | 4.289 | 4.319 | 4.189 | 4.259 | 4,528,318 | -0.04(-0.93%) |
Jan 09, 2024 | 4.389 | 4.389 | 4.279 | 4.299 | 3,776,212 | -0.08(-1.82%) |
Jan 08, 2024 | 4.229 | 4.379 | 4.169 | 4.379 | 4,729,955 | +0.09(+2.09%) |
Jan 05, 2024 | 4.329 | 4.419 | 4.259 | 4.289 | 6,199,398 | -0.07(-1.60%) |
Jan 04, 2024 | 4.379 | 4.379 | 4.289 | 4.359 | 7,440,935 | -0.02(-0.46%) |
Jan 03, 2024 | 4.508 | 4.518 | 4.329 | 4.379 | 8,165,628 | -0.30(-6.40%) |
Jan 02, 2024 | 4.788 | 4.837 | 4.658 | 4.678 | 5,080,483 | -0.12(-2.49%) |
Dec 29, 2023 | 4.837 | 4.872 | 4.753 | 4.798 | 5,110,109 | -0.12(-2.43%) |
Dec 28, 2023 | 4.987 | 5.077 | 4.907 | 4.917 | 4,638,130 | -0.13(-2.57%) |
Dec 27, 2023 | 4.987 | 5.077 | 4.977 | 5.047 | 5,062,613 | +0.06(+1.20%) |
Dec 26, 2023 | 4.997 | 5.027 | 4.917 | 4.987 | 3,324,862 | +0.02(+0.40%) |
Dec 22, 2023 | 5.087 | 5.137 | 4.947 | 4.967 | 5,424,153 | +0.00(+0.00%) |
Dec 21, 2023 | 4.957 | 4.997 | 4.899 | 4.967 | 4,826,381 | +0.08(+1.63%) |
Dec 20, 2023 | 5.057 | 5.077 | 4.867 | 4.887 | 7,585,022 | -0.14(-2.78%) |
Dec 19, 2023 | 4.887 | 5.057 | 4.832 | 5.027 | 7,047,239 | +0.17(+3.49%) |
Dec 18, 2023 | 4.957 | 4.977 | 4.827 | 4.857 | 5,021,263 | -0.08(-1.62%) |
Dec 15, 2023 | 5.007 | 5.037 | 4.867 | 4.937 | 13,956,852 | -0.11(-2.17%) |
Dec 14, 2023 | 5.077 | 5.187 | 4.930 | 5.047 | 9,343,019 | +0.15(+3.05%) |
Dec 13, 2023 | 4.518 | 4.907 | 4.498 | 4.897 | 7,968,407 | +0.39(+8.63%) |
Dec 12, 2023 | 4.698 | 4.718 | 4.478 | 4.508 | 4,381,372 | -0.19(-4.03%) |
Dec 11, 2023 | 4.568 | 4.718 | 4.414 | 4.698 | 6,522,078 | +0.02(+0.43%) |
Dec 08, 2023 | 4.668 | 4.803 | 4.618 | 4.678 | 5,164,955 | -0.10(-2.09%) |
Dec 07, 2023 | 4.788 | 4.788 | 4.688 | 4.778 | 3,868,214 | +0.02(+0.42%) |
Dec 06, 2023 | 4.847 | 4.852 | 4.741 | 4.758 | 4,771,958 | +0.01(+0.21%) |
Dec 05, 2023 | 4.837 | 4.867 | 4.678 | 4.748 | 6,211,347 | -0.14(-2.86%) |
Dec 04, 2023 | 5.007 | 5.007 | 4.802 | 4.887 | 7,061,951 | -0.23(-4.48%) |
Dec 01, 2023 | 4.937 | 5.132 | 4.877 | 5.117 | 8,844,685 | +0.15(+3.01%) |
Nov 30, 2023 | 4.887 | 4.977 | 4.847 | 4.967 | 5,521,149 | +0.07(+1.43%) |
Nov 29, 2023 | 4.897 | 4.932 | 4.827 | 4.897 | 4,766,902 | -0.02(-0.41%) |
Nov 28, 2023 | 4.887 | 4.917 | 4.793 | 4.917 | 5,736,945 | +0.08(+1.65%) |
Nov 27, 2023 | 4.917 | 4.917 | 4.758 | 4.837 | 5,714,659 | +0.04(+0.83%) |
Nov 24, 2023 | 4.678 | 4.887 | 4.668 | 4.798 | 3,980,823 | +0.15(+3.22%) |
Nov 22, 2023 | 4.658 | 4.678 | 4.578 | 4.648 | 3,344,517 | -0.01(-0.29%) |
Nov 21, 2023 | 4.692 | 4.891 | 4.652 | 4.662 | 6,835,836 | +0.07(+1.52%) |
Nov 20, 2023 | 4.512 | 4.622 | 4.472 | 4.592 | 4,150,362 | -0.03(-0.65%) |
Nov 17, 2023 | 4.512 | 4.632 | 4.452 | 4.622 | 9,917,545 | +0.17(+3.80%) |
Nov 16, 2023 | 4.313 | 4.512 | 4.303 | 4.452 | 7,304,917 | +0.23(+5.42%) |
Nov 15, 2023 | 4.194 | 4.323 | 4.179 | 4.223 | 4,269,467 | +0.00(+0.00%) |
Nov 14, 2023 | 3.944 | 4.253 | 3.915 | 4.223 | 8,287,411 | +0.45(+11.87%) |
Nov 13, 2023 | 3.795 | 3.855 | 3.755 | 3.775 | 3,286,129 | +0.00(+0.00%) |
Nov 10, 2023 | 3.865 | 3.884 | 3.586 | 3.775 | 6,117,362 | -0.11(-2.82%) |
Nov 09, 2023 | 3.984 | 4.094 | 3.865 | 3.885 | 5,601,608 | -0.08(-2.01%) |
Nov 08, 2023 | 4.034 | 4.134 | 3.930 | 3.964 | 4,946,909 | -0.11(-2.69%) |
Nov 07, 2023 | 4.044 | 4.213 | 3.944 | 4.074 | 7,187,159 | -0.11(-2.62%) |
Nov 06, 2023 | 4.283 | 4.343 | 4.164 | 4.184 | 6,341,440 | -0.14(-3.23%) |
Nov 03, 2023 | 4.174 | 4.383 | 4.137 | 4.323 | 7,747,881 | +0.24(+5.85%) |
Nov 02, 2023 | 4.114 | 4.164 | 3.984 | 4.084 | 5,495,802 | +0.05(+1.23%) |