Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.720 | 4.720 | 4.403 | 4.590 | 6,697 | +0.00(+0.00%) |
Jan 30, 2024 | 4.370 | 4.740 | 4.258 | 4.590 | 11,953 | +0.17(+3.85%) |
Jan 29, 2024 | 4.820 | 4.870 | 4.260 | 4.420 | 56,711 | -0.48(-9.80%) |
Jan 26, 2024 | 4.850 | 4.940 | 4.810 | 4.900 | 7,362 | +0.05(+1.03%) |
Jan 25, 2024 | 4.970 | 4.990 | 4.760 | 4.850 | 17,816 | +0.11(+2.32%) |
Jan 24, 2024 | 4.990 | 5.005 | 4.670 | 4.740 | 23,449 | -0.18(-3.66%) |
Jan 23, 2024 | 4.770 | 5.170 | 4.740 | 4.920 | 21,155 | +0.15(+3.14%) |
Jan 22, 2024 | 4.570 | 5.215 | 4.570 | 4.770 | 112,596 | +0.27(+6.00%) |
Jan 19, 2024 | 4.500 | 4.760 | 4.400 | 4.500 | 18,406 | -0.01(-0.22%) |
Jan 18, 2024 | 4.700 | 4.990 | 4.433 | 4.510 | 52,397 | -0.08(-1.74%) |
Jan 17, 2024 | 4.440 | 4.640 | 4.410 | 4.590 | 20,550 | +0.02(+0.44%) |
Jan 16, 2024 | 5.200 | 5.195 | 4.405 | 4.570 | 120,541 | -0.66(-12.62%) |
Jan 12, 2024 | 5.460 | 5.500 | 5.090 | 5.230 | 31,103 | -0.27(-4.91%) |
Jan 11, 2024 | 5.580 | 5.600 | 5.300 | 5.500 | 42,450 | +0.00(+0.00%) |
Jan 10, 2024 | 5.620 | 5.790 | 5.360 | 5.500 | 47,365 | +0.00(+0.00%) |
Jan 09, 2024 | 5.290 | 5.840 | 5.170 | 5.500 | 237,225 | +0.33(+6.38%) |
Jan 08, 2024 | 5.150 | 5.250 | 4.890 | 5.170 | 64,887 | +0.03(+0.58%) |
Jan 05, 2024 | 4.990 | 5.150 | 4.810 | 5.140 | 87,569 | +0.14(+2.80%) |
Jan 04, 2024 | 4.890 | 5.110 | 4.700 | 5.000 | 58,522 | +0.15(+3.09%) |
Jan 03, 2024 | 4.830 | 4.980 | 4.705 | 4.850 | 37,415 | +0.02(+0.41%) |
Jan 02, 2024 | 4.480 | 4.860 | 4.480 | 4.830 | 75,928 | +0.12(+2.55%) |
Dec 29, 2023 | 4.850 | 4.850 | 4.580 | 4.710 | 17,752 | -0.14(-2.89%) |
Dec 28, 2023 | 4.820 | 5.000 | 4.680 | 4.850 | 34,185 | -0.02(-0.41%) |
Dec 27, 2023 | 4.830 | 4.990 | 4.790 | 4.870 | 62,600 | +0.11(+2.31%) |
Dec 26, 2023 | 4.600 | 4.860 | 4.550 | 4.760 | 44,764 | +0.21(+4.58%) |
Dec 22, 2023 | 4.370 | 4.690 | 4.370 | 4.552 | 38,683 | +0.15(+3.45%) |
Dec 21, 2023 | 4.400 | 4.500 | 4.275 | 4.400 | 26,334 | +0.00(+0.00%) |
Dec 20, 2023 | 4.370 | 4.400 | 4.300 | 4.400 | 15,622 | +0.11(+2.56%) |
Dec 19, 2023 | 4.270 | 4.330 | 4.240 | 4.290 | 18,970 | -0.01(-0.23%) |
Dec 18, 2023 | 4.400 | 4.400 | 4.240 | 4.300 | 18,633 | -0.08(-1.83%) |
Dec 15, 2023 | 4.350 | 4.400 | 4.210 | 4.380 | 16,801 | +0.04(+0.92%) |
Dec 14, 2023 | 4.300 | 4.400 | 4.205 | 4.340 | 34,909 | +0.05(+1.17%) |
Dec 13, 2023 | 4.150 | 4.300 | 4.140 | 4.290 | 19,029 | +0.13(+3.12%) |
Dec 12, 2023 | 4.060 | 4.172 | 4.050 | 4.160 | 34,309 | -0.07(-1.65%) |
Dec 11, 2023 | 4.200 | 4.230 | 4.060 | 4.230 | 22,835 | +0.08(+1.93%) |
Dec 08, 2023 | 4.210 | 4.220 | 3.970 | 4.150 | 24,517 | -0.01(-0.24%) |
Dec 07, 2023 | 4.260 | 4.290 | 3.850 | 4.160 | 31,258 | -0.09(-2.12%) |
Dec 06, 2023 | 4.070 | 4.300 | 4.070 | 4.250 | 68,855 | +0.05(+1.19%) |
Dec 05, 2023 | 4.190 | 4.200 | 4.020 | 4.200 | 21,720 | +0.05(+1.20%) |
Dec 04, 2023 | 4.150 | 4.250 | 4.000 | 4.150 | 8,960 | +0.06(+1.47%) |
Dec 01, 2023 | 3.960 | 4.200 | 3.960 | 4.090 | 53,343 | +0.07(+1.74%) |
Nov 30, 2023 | 4.130 | 4.220 | 3.940 | 4.020 | 40,089 | -0.09(-2.19%) |
Nov 29, 2023 | 4.120 | 4.200 | 3.900 | 4.110 | 41,830 | +0.25(+6.48%) |
Nov 28, 2023 | 3.870 | 3.900 | 3.800 | 3.860 | 3,405 | +0.05(+1.31%) |
Nov 27, 2023 | 3.630 | 3.895 | 3.630 | 3.810 | 16,068 | -0.09(-2.31%) |
Nov 24, 2023 | 3.710 | 3.900 | 3.630 | 3.900 | 3,069 | +0.24(+6.56%) |
Nov 22, 2023 | 3.980 | 3.980 | 3.660 | 3.660 | 17,767 | -0.20(-5.18%) |
Nov 21, 2023 | 3.795 | 3.980 | 3.795 | 3.860 | 19,189 | +0.15(+4.04%) |
Nov 20, 2023 | 3.650 | 3.900 | 3.540 | 3.710 | 23,124 | +0.03(+0.82%) |
Nov 17, 2023 | 3.700 | 3.800 | 3.680 | 3.680 | 4,455 | +0.02(+0.55%) |
Nov 16, 2023 | 3.780 | 3.800 | 3.645 | 3.660 | 12,683 | -0.25(-6.39%) |
Nov 15, 2023 | 3.780 | 3.920 | 3.690 | 3.910 | 17,799 | +0.24(+6.54%) |
Nov 14, 2023 | 3.260 | 3.925 | 3.200 | 3.670 | 77,838 | +0.45(+13.98%) |
Nov 13, 2023 | 3.300 | 3.400 | 3.110 | 3.220 | 74,714 | -0.18(-5.29%) |
Nov 10, 2023 | 3.750 | 3.990 | 3.310 | 3.400 | 43,196 | -0.48(-12.37%) |
Nov 09, 2023 | 3.820 | 3.980 | 3.780 | 3.880 | 11,548 | -0.03(-0.77%) |
Nov 08, 2023 | 3.750 | 4.000 | 3.750 | 3.910 | 23,801 | +0.00(+0.00%) |
Nov 07, 2023 | 4.200 | 4.200 | 3.800 | 3.910 | 51,387 | +0.05(+1.30%) |
Nov 06, 2023 | 4.100 | 4.100 | 3.720 | 3.860 | 31,299 | -0.21(-5.16%) |
Nov 03, 2023 | 3.970 | 4.140 | 3.839 | 4.070 | 25,574 | +0.11(+2.78%) |
Nov 02, 2023 | 3.820 | 4.010 | 3.680 | 3.960 | 36,486 | +0.14(+3.66%) |