Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.640 | 4.650 | 4.420 | 4.426 | 4,159 | -0.28(-6.04%) |
Jan 29, 2024 | 4.710 | 709 | +0.12(+2.50%) | |||
Jan 26, 2024 | 4.700 | 4.710 | 4.560 | 4.595 | 3,563 | -0.12(-2.44%) |
Jan 25, 2024 | 4.410 | 4.710 | 4.410 | 4.710 | 513 | -0.04(-0.84%) |
Jan 24, 2024 | 4.750 | 4.750 | 4.750 | 4.750 | 178 | +0.01(+0.21%) |
Jan 23, 2024 | 4.712 | 4.740 | 4.712 | 4.740 | 1,407 | -0.03(-0.63%) |
Jan 22, 2024 | 4.769 | 4.770 | 4.769 | 4.770 | 600 | +0.01(+0.21%) |
Jan 19, 2024 | 4.590 | 4.760 | 4.590 | 4.760 | 577 | +0.15(+3.37%) |
Jan 17, 2024 | 4.605 | 138 | +0.19(+4.19%) | |||
Jan 16, 2024 | 4.350 | 4.800 | 4.360 | 4.420 | 16,646 | +0.07(+1.61%) |
Jan 12, 2024 | 4.250 | 4.350 | 4.059 | 4.350 | 2,136 | +0.31(+7.67%) |
Jan 11, 2024 | 3.850 | 4.190 | 3.850 | 4.040 | 28,577 | +0.06(+1.51%) |
Jan 10, 2024 | 3.860 | 3.980 | 3.855 | 3.980 | 2,055 | +0.01(+0.25%) |
Jan 09, 2024 | 3.865 | 4.000 | 3.865 | 3.970 | 1,706 | +0.00(+0.00%) |
Jan 08, 2024 | 3.855 | 4.000 | 3.855 | 3.970 | 728 | +0.14(+3.66%) |
Jan 05, 2024 | 3.980 | 4.000 | 3.820 | 3.830 | 2,180 | -0.05(-1.29%) |
Jan 04, 2024 | 4.000 | 4.000 | 3.880 | 3.880 | 623 | -0.29(-6.94%) |
Jan 03, 2024 | 3.930 | 4.169 | 3.910 | 4.169 | 546 | +0.17(+4.24%) |
Jan 02, 2024 | 3.720 | 4.030 | 3.720 | 4.000 | 5,638 | -0.12(-2.80%) |
Dec 29, 2023 | 4.230 | 4.230 | 4.030 | 4.115 | 739 | -0.13(-3.18%) |
Dec 28, 2023 | 4.468 | 4.468 | 4.250 | 4.250 | 1,364 | -0.17(-3.95%) |
Dec 27, 2023 | 4.590 | 4.590 | 4.425 | 4.425 | 1,639 | -0.17(-3.59%) |
Dec 26, 2023 | 4.590 | 4.590 | 4.590 | 4.590 | 440 | -0.01(-0.22%) |
Dec 22, 2023 | 4.250 | 4.600 | 4.240 | 4.600 | 2,357 | -0.02(-0.43%) |
Dec 21, 2023 | 4.770 | 4.770 | 4.620 | 4.620 | 1,552 | +0.04(+0.98%) |
Dec 19, 2023 | 4.575 | 108 | +0.08(+1.67%) | |||
Dec 18, 2023 | 4.260 | 4.500 | 4.260 | 4.500 | 344 | +0.20(+4.65%) |
Dec 15, 2023 | 4.750 | 4.750 | 4.300 | 4.300 | 719 | +0.28(+6.97%) |
Dec 14, 2023 | 4.450 | 4.670 | 3.935 | 4.020 | 3,551 | -0.37(-8.43%) |
Dec 13, 2023 | 4.560 | 4.560 | 4.390 | 4.390 | 256 | -0.04(-0.90%) |
Dec 12, 2023 | 4.750 | 4.750 | 4.430 | 4.430 | 610 | -0.35(-7.32%) |
Dec 11, 2023 | 4.780 | 4.780 | 4.780 | 4.780 | 229 | +0.00(+0.00%) |
Dec 08, 2023 | 4.590 | 4.780 | 4.590 | 4.780 | 653 | +0.04(+0.92%) |
Dec 07, 2023 | 4.720 | 4.736 | 4.720 | 4.736 | 292 | +0.07(+1.42%) |
Dec 06, 2023 | 4.720 | 4.720 | 4.372 | 4.670 | 590 | -0.05(-1.16%) |
Dec 05, 2023 | 4.380 | 4.725 | 4.380 | 4.725 | 1,104 | +0.14(+3.17%) |
Dec 04, 2023 | 4.500 | 4.580 | 4.400 | 4.580 | 2,001 | -0.08(-1.72%) |
Nov 29, 2023 | 4.660 | 385 | -0.02(-0.43%) | |||
Nov 28, 2023 | 4.960 | 4.960 | 4.643 | 4.680 | 3,792 | -0.20(-4.10%) |
Nov 27, 2023 | 4.760 | 4.880 | 4.610 | 4.880 | 4,217 | +0.00(+0.00%) |
Nov 24, 2023 | 4.700 | 4.880 | 4.700 | 4.880 | 1,560 | +0.37(+8.20%) |
Nov 22, 2023 | 4.970 | 4.970 | 4.510 | 4.510 | 2,187 | -0.33(-6.82%) |
Nov 21, 2023 | 4.570 | 4.860 | 4.570 | 4.840 | 1,526 | +0.09(+1.89%) |
Nov 20, 2023 | 4.550 | 4.750 | 4.395 | 4.750 | 2,198 | +0.10(+2.15%) |
Nov 17, 2023 | 4.410 | 4.670 | 4.410 | 4.650 | 1,964 | -0.02(-0.43%) |
Nov 16, 2023 | 4.700 | 4.700 | 4.390 | 4.670 | 1,410 | -0.03(-0.64%) |
Nov 15, 2023 | 4.680 | 4.700 | 4.670 | 4.700 | 1,530 | +0.08(+1.73%) |
Nov 14, 2023 | 4.600 | 4.700 | 4.325 | 4.620 | 2,437 | -0.05(-1.07%) |
Nov 13, 2023 | 4.480 | 4.670 | 4.450 | 4.670 | 770 | +0.17(+3.77%) |
Nov 10, 2023 | 4.600 | 4.700 | 4.410 | 4.500 | 3,422 | +0.11(+2.51%) |
Nov 09, 2023 | 4.390 | 4.390 | 4.390 | 4.390 | 256 | +0.15(+3.54%) |
Nov 08, 2023 | 4.640 | 4.640 | 4.240 | 4.240 | 721 | -0.24(-5.36%) |
Nov 07, 2023 | 4.530 | 4.610 | 4.440 | 4.480 | 4,463 | +0.01(+0.17%) |
Nov 06, 2023 | 4.269 | 4.530 | 4.269 | 4.473 | 2,108 | -0.03(-0.61%) |
Nov 03, 2023 | 4.210 | 4.500 | 4.020 | 4.500 | 2,863 | +0.03(+0.67%) |