Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.470 | 4.470 | 4.310 | 4.380 | 527,416 | -0.09(-2.01%) |
Jan 30, 2024 | 4.330 | 4.480 | 4.330 | 4.470 | 496,642 | +0.06(+1.36%) |
Jan 29, 2024 | 4.510 | 4.510 | 4.380 | 4.410 | 467,383 | -0.09(-2.00%) |
Jan 26, 2024 | 4.450 | 4.520 | 4.420 | 4.500 | 566,101 | +0.05(+1.12%) |
Jan 25, 2024 | 4.390 | 4.470 | 4.310 | 4.450 | 612,491 | +0.13(+3.01%) |
Jan 24, 2024 | 4.350 | 4.440 | 4.260 | 4.320 | 717,927 | -0.02(-0.46%) |
Jan 23, 2024 | 4.220 | 4.360 | 4.220 | 4.340 | 685,159 | +0.12(+2.84%) |
Jan 22, 2024 | 4.170 | 4.250 | 4.140 | 4.220 | 430,574 | +0.04(+0.96%) |
Jan 19, 2024 | 4.250 | 4.270 | 4.150 | 4.180 | 203,862 | -0.05(-1.18%) |
Jan 18, 2024 | 4.220 | 4.290 | 4.180 | 4.230 | 534,613 | +0.04(+0.95%) |
Jan 17, 2024 | 4.040 | 4.210 | 4.030 | 4.190 | 426,595 | +0.09(+2.20%) |
Jan 16, 2024 | 4.230 | 4.230 | 4.090 | 4.100 | 365,473 | -0.13(-3.07%) |
Jan 15, 2024 | 4.050 | 4.250 | 4.050 | 4.230 | 498,029 | +0.19(+4.70%) |
Jan 12, 2024 | 4.100 | 4.130 | 4.000 | 4.040 | 607,333 | -0.02(-0.49%) |
Jan 11, 2024 | 4.130 | 4.130 | 4.020 | 4.060 | 487,505 | -0.02(-0.49%) |
Jan 10, 2024 | 4.000 | 4.110 | 4.000 | 4.080 | 986,304 | +0.11(+2.77%) |
Jan 09, 2024 | 4.140 | 4.140 | 3.960 | 3.970 | 856,690 | -0.16(-3.87%) |
Jan 08, 2024 | 4.140 | 4.140 | 4.050 | 4.130 | 383,746 | -0.06(-1.43%) |
Jan 05, 2024 | 4.100 | 4.220 | 4.100 | 4.190 | 430,951 | +0.09(+2.20%) |
Jan 04, 2024 | 4.070 | 4.110 | 4.050 | 4.100 | 341,391 | +0.07(+1.74%) |
Jan 03, 2024 | 4.130 | 4.150 | 4.000 | 4.030 | 879,561 | -0.09(-2.18%) |
Jan 02, 2024 | 4.140 | 4.230 | 4.110 | 4.120 | 375,496 | +0.00(+0.00%) |
Dec 29, 2023 | 4.120 | 0 | -0.01(-0.24%) | |||
Dec 28, 2023 | 4.190 | 4.250 | 4.130 | 4.130 | 263,559 | -0.08(-1.90%) |
Dec 27, 2023 | 4.110 | 4.240 | 4.110 | 4.210 | 339,303 | +0.11(+2.68%) |
Dec 22, 2023 | 4.100 | 0 | -0.07(-1.68%) | |||
Dec 21, 2023 | 4.170 | 4.180 | 4.070 | 4.170 | 480,308 | +0.02(+0.48%) |
Dec 20, 2023 | 4.120 | 4.210 | 4.120 | 4.150 | 444,177 | +0.06(+1.47%) |
Dec 19, 2023 | 4.040 | 4.110 | 4.030 | 4.090 | 452,506 | +0.04(+0.99%) |
Dec 18, 2023 | 4.050 | 4.110 | 4.030 | 4.050 | 405,421 | +0.03(+0.75%) |
Dec 15, 2023 | 4.030 | 4.050 | 3.980 | 4.020 | 1,403,832 | -0.01(-0.25%) |
Dec 14, 2023 | 3.950 | 4.080 | 3.950 | 4.030 | 504,570 | +0.08(+2.03%) |
Dec 13, 2023 | 3.800 | 3.970 | 3.800 | 3.950 | 459,805 | +0.16(+4.22%) |
Dec 12, 2023 | 3.900 | 3.900 | 3.790 | 3.790 | 795,648 | -0.11(-2.82%) |
Dec 11, 2023 | 4.010 | 4.010 | 3.900 | 3.900 | 682,568 | -0.16(-3.94%) |
Dec 08, 2023 | 4.030 | 4.110 | 4.000 | 4.060 | 442,273 | +0.05(+1.25%) |
Dec 07, 2023 | 4.060 | 4.070 | 3.970 | 4.010 | 918,544 | -0.03(-0.74%) |
Dec 06, 2023 | 4.030 | 4.120 | 3.990 | 4.040 | 1,055,667 | +0.01(+0.25%) |
Dec 05, 2023 | 4.070 | 4.110 | 4.030 | 4.030 | 436,880 | -0.04(-0.98%) |
Dec 04, 2023 | 4.130 | 4.150 | 4.010 | 4.070 | 489,882 | -0.10(-2.40%) |
Dec 01, 2023 | 4.100 | 4.230 | 4.100 | 4.170 | 475,739 | +0.05(+1.21%) |
Nov 30, 2023 | 4.160 | 4.190 | 4.070 | 4.120 | 758,243 | +0.01(+0.24%) |
Nov 29, 2023 | 4.120 | 4.140 | 4.040 | 4.110 | 3,254,548 | +0.03(+0.74%) |
Nov 28, 2023 | 4.100 | 4.130 | 4.060 | 4.080 | 540,636 | -0.01(-0.24%) |
Nov 27, 2023 | 4.110 | 4.150 | 4.070 | 4.090 | 508,800 | -0.01(-0.24%) |
Nov 24, 2023 | 4.100 | 4.190 | 4.090 | 4.100 | 377,287 | -0.01(-0.24%) |
Nov 23, 2023 | 4.050 | 4.170 | 4.050 | 4.110 | 240,250 | +0.01(+0.24%) |
Nov 22, 2023 | 4.110 | 4.200 | 4.000 | 4.100 | 1,307,208 | -0.10(-2.38%) |
Nov 21, 2023 | 4.220 | 4.230 | 4.120 | 4.200 | 463,923 | -0.05(-1.18%) |
Nov 20, 2023 | 4.320 | 4.340 | 4.230 | 4.250 | 1,175,098 | -0.02(-0.47%) |
Nov 17, 2023 | 4.300 | 4.300 | 4.240 | 4.270 | 2,517,942 | +0.02(+0.47%) |
Nov 16, 2023 | 4.400 | 4.410 | 4.220 | 4.250 | 1,219,845 | -0.20(-4.49%) |
Nov 15, 2023 | 4.560 | 4.590 | 4.430 | 4.450 | 546,188 | -0.14(-3.05%) |
Nov 14, 2023 | 4.570 | 4.710 | 4.550 | 4.590 | 664,428 | +0.03(+0.66%) |
Nov 13, 2023 | 4.560 | 4.610 | 4.540 | 4.560 | 342,024 | +0.01(+0.22%) |
Nov 10, 2023 | 4.400 | 4.590 | 4.400 | 4.550 | 796,235 | +0.17(+3.88%) |
Nov 09, 2023 | 4.500 | 4.540 | 4.360 | 4.380 | 839,407 | -0.11(-2.45%) |
Nov 08, 2023 | 4.500 | 4.530 | 4.430 | 4.490 | 803,713 | -0.04(-0.88%) |
Nov 07, 2023 | 4.640 | 4.640 | 4.530 | 4.530 | 426,908 | -0.17(-3.62%) |
Nov 06, 2023 | 4.780 | 4.800 | 4.650 | 4.700 | 693,701 | -0.06(-1.26%) |
Nov 03, 2023 | 4.850 | 4.870 | 4.740 | 4.760 | 1,035,853 | -0.10(-2.06%) |
Nov 02, 2023 | 4.800 | 4.880 | 4.770 | 4.860 | 458,907 | +0.05(+1.04%) |