Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.260 | 5.290 | 5.065 | 5.090 | 1,235,365 | -0.17(-3.23%) |
Jan 30, 2024 | 5.040 | 5.320 | 5.005 | 5.260 | 1,792,879 | +0.16(+3.14%) |
Jan 29, 2024 | 4.950 | 5.110 | 4.791 | 5.100 | 1,229,510 | +0.20(+4.08%) |
Jan 26, 2024 | 4.820 | 4.930 | 4.755 | 4.900 | 940,515 | +0.11(+2.30%) |
Jan 25, 2024 | 4.830 | 4.870 | 4.652 | 4.790 | 663,615 | +0.02(+0.42%) |
Jan 24, 2024 | 4.770 | 4.790 | 4.690 | 4.770 | 593,155 | +0.05(+1.06%) |
Jan 23, 2024 | 4.750 | 4.875 | 4.640 | 4.720 | 787,329 | +0.01(+0.21%) |
Jan 22, 2024 | 4.580 | 4.735 | 4.520 | 4.710 | 956,452 | +0.13(+2.84%) |
Jan 19, 2024 | 4.510 | 4.580 | 4.410 | 4.580 | 934,901 | +0.11(+2.46%) |
Jan 18, 2024 | 4.540 | 4.540 | 4.430 | 4.470 | 794,257 | -0.07(-1.54%) |
Jan 17, 2024 | 4.570 | 4.650 | 4.470 | 4.540 | 671,781 | -0.11(-2.37%) |
Jan 16, 2024 | 4.640 | 4.770 | 4.630 | 4.650 | 965,900 | +0.00(+0.00%) |
Jan 12, 2024 | 4.460 | 4.680 | 4.460 | 4.650 | 957,235 | +0.30(+6.90%) |
Jan 11, 2024 | 4.330 | 4.520 | 4.320 | 4.350 | 810,848 | +0.00(+0.00%) |
Jan 10, 2024 | 4.400 | 4.405 | 4.255 | 4.350 | 937,095 | -0.08(-1.81%) |
Jan 09, 2024 | 4.560 | 4.560 | 4.402 | 4.430 | 769,591 | -0.16(-3.49%) |
Jan 08, 2024 | 4.460 | 4.645 | 4.320 | 4.590 | 767,487 | +0.10(+2.23%) |
Jan 05, 2024 | 4.580 | 4.670 | 4.450 | 4.490 | 1,227,596 | -0.14(-3.02%) |
Jan 04, 2024 | 4.600 | 4.780 | 4.465 | 4.630 | 1,181,775 | +0.09(+1.98%) |
Jan 03, 2024 | 4.710 | 4.731 | 4.440 | 4.540 | 907,378 | -0.14(-2.99%) |
Jan 02, 2024 | 4.810 | 4.820 | 4.635 | 4.680 | 807,675 | -0.09(-1.89%) |
Dec 29, 2023 | 4.950 | 4.960 | 4.770 | 4.770 | 666,395 | -0.19(-3.83%) |
Dec 28, 2023 | 5.060 | 5.100 | 4.895 | 4.960 | 1,102,798 | -0.15(-2.94%) |
Dec 27, 2023 | 5.190 | 5.270 | 5.090 | 5.110 | 855,956 | -0.04(-0.78%) |
Dec 26, 2023 | 5.060 | 5.160 | 4.970 | 5.150 | 477,972 | +0.17(+3.41%) |
Dec 22, 2023 | 4.790 | 5.005 | 4.790 | 4.980 | 778,861 | +0.12(+2.47%) |
Dec 21, 2023 | 4.600 | 4.870 | 4.507 | 4.860 | 1,323,902 | +0.32(+7.05%) |
Dec 20, 2023 | 4.620 | 4.750 | 4.520 | 4.540 | 807,336 | -0.10(-2.16%) |
Dec 19, 2023 | 4.540 | 4.670 | 4.540 | 4.640 | 848,455 | +0.11(+2.43%) |
Dec 18, 2023 | 4.590 | 4.640 | 4.360 | 4.530 | 1,507,050 | -0.02(-0.44%) |
Dec 15, 2023 | 4.920 | 5.050 | 4.510 | 4.550 | 7,419,053 | -0.35(-7.14%) |
Dec 14, 2023 | 4.700 | 4.955 | 4.670 | 4.900 | 2,130,306 | +0.24(+5.15%) |
Dec 13, 2023 | 4.630 | 4.690 | 4.540 | 4.660 | 1,310,578 | +0.02(+0.43%) |
Dec 12, 2023 | 4.840 | 4.860 | 4.470 | 4.640 | 1,206,628 | -0.22(-4.53%) |
Dec 11, 2023 | 5.040 | 5.070 | 4.780 | 4.860 | 784,313 | -0.19(-3.76%) |
Dec 08, 2023 | 5.020 | 5.110 | 4.945 | 5.050 | 833,672 | +0.00(+0.00%) |
Dec 07, 2023 | 5.070 | 5.110 | 4.970 | 5.050 | 739,989 | +0.00(+0.00%) |
Dec 06, 2023 | 5.050 | 5.130 | 5.000 | 5.050 | 763,227 | +0.01(+0.20%) |
Dec 05, 2023 | 5.220 | 5.270 | 5.000 | 5.040 | 973,937 | -0.19(-3.63%) |
Dec 04, 2023 | 5.250 | 5.335 | 5.170 | 5.230 | 1,012,070 | +0.00(+0.00%) |
Dec 01, 2023 | 5.000 | 5.245 | 4.905 | 5.230 | 1,245,925 | +0.24(+4.81%) |
Nov 30, 2023 | 4.760 | 5.160 | 4.760 | 4.990 | 3,124,694 | +0.24(+5.05%) |
Nov 29, 2023 | 4.750 | 4.895 | 4.725 | 4.750 | 1,434,444 | +0.01(+0.21%) |
Nov 28, 2023 | 4.650 | 4.845 | 4.610 | 4.740 | 1,532,260 | +0.09(+1.94%) |
Nov 27, 2023 | 4.650 | 4.760 | 4.590 | 4.650 | 1,244,995 | -0.03(-0.64%) |
Nov 24, 2023 | 4.520 | 4.730 | 4.520 | 4.680 | 462,355 | +0.17(+3.77%) |
Nov 22, 2023 | 4.640 | 4.640 | 4.500 | 4.510 | 1,167,649 | -0.18(-3.84%) |
Nov 21, 2023 | 4.840 | 4.870 | 4.655 | 4.690 | 824,581 | -0.13(-2.70%) |
Nov 20, 2023 | 4.780 | 4.930 | 4.780 | 4.820 | 1,087,997 | +0.07(+1.47%) |
Nov 17, 2023 | 4.700 | 4.775 | 4.635 | 4.750 | 632,144 | +0.09(+1.93%) |
Nov 16, 2023 | 4.800 | 4.800 | 4.520 | 4.660 | 739,157 | -0.14(-2.92%) |
Nov 15, 2023 | 4.870 | 5.015 | 4.700 | 4.800 | 1,146,109 | -0.01(-0.21%) |
Nov 14, 2023 | 4.650 | 4.935 | 4.500 | 4.810 | 1,214,148 | +0.34(+7.61%) |
Nov 13, 2023 | 4.330 | 4.490 | 4.270 | 4.470 | 831,438 | +0.20(+4.68%) |
Nov 10, 2023 | 4.170 | 4.380 | 4.150 | 4.270 | 1,325,458 | +0.10(+2.40%) |
Nov 09, 2023 | 4.270 | 4.330 | 4.160 | 4.170 | 689,436 | -0.08(-1.88%) |
Nov 08, 2023 | 4.200 | 4.315 | 4.200 | 4.250 | 605,421 | +0.02(+0.47%) |
Nov 07, 2023 | 4.170 | 4.240 | 4.010 | 4.230 | 573,867 | +0.00(+0.00%) |
Nov 06, 2023 | 4.440 | 4.520 | 4.220 | 4.230 | 617,575 | -0.23(-5.16%) |
Nov 03, 2023 | 4.380 | 4.520 | 4.240 | 4.460 | 1,117,817 | +0.11(+2.53%) |
Nov 02, 2023 | 4.520 | 4.520 | 4.260 | 4.350 | 1,581,401 | -0.14(-3.12%) |