Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.630 | 3.890 | 3.600 | 3.640 | 371,072 | +0.00(+0.00%) |
Jan 30, 2024 | 3.680 | 3.680 | 3.540 | 3.640 | 343,021 | -0.08(-2.15%) |
Jan 29, 2024 | 3.480 | 3.730 | 3.400 | 3.720 | 328,166 | +0.25(+7.20%) |
Jan 26, 2024 | 3.490 | 3.550 | 3.430 | 3.470 | 242,573 | +0.02(+0.43%) |
Jan 25, 2024 | 3.400 | 3.460 | 3.225 | 3.455 | 392,076 | +0.12(+3.75%) |
Jan 24, 2024 | 3.580 | 3.640 | 3.320 | 3.330 | 456,459 | -0.18(-5.13%) |
Jan 23, 2024 | 3.370 | 3.550 | 3.300 | 3.510 | 626,014 | +0.21(+6.53%) |
Jan 22, 2024 | 3.160 | 3.530 | 3.140 | 3.295 | 658,725 | +0.17(+5.61%) |
Jan 19, 2024 | 3.100 | 3.190 | 2.970 | 3.120 | 629,901 | +0.03(+0.97%) |
Jan 18, 2024 | 3.230 | 3.315 | 3.050 | 3.090 | 616,285 | -0.07(-2.22%) |
Jan 17, 2024 | 3.390 | 3.390 | 3.050 | 3.160 | 835,821 | -0.22(-6.51%) |
Jan 16, 2024 | 3.880 | 3.900 | 3.330 | 3.380 | 1,046,182 | -0.54(-13.78%) |
Jan 12, 2024 | 4.050 | 4.095 | 3.690 | 3.920 | 1,017,681 | -0.08(-1.88%) |
Jan 11, 2024 | 4.250 | 4.370 | 3.990 | 3.995 | 824,021 | -0.27(-6.44%) |
Jan 10, 2024 | 4.470 | 4.470 | 4.210 | 4.270 | 529,581 | -0.18(-4.04%) |
Jan 09, 2024 | 4.540 | 4.550 | 4.415 | 4.450 | 374,653 | -0.12(-2.73%) |
Jan 08, 2024 | 4.660 | 4.700 | 4.410 | 4.575 | 395,411 | -0.09(-1.93%) |
Jan 05, 2024 | 4.630 | 4.760 | 4.560 | 4.665 | 415,393 | -0.01(-0.32%) |
Jan 04, 2024 | 4.520 | 4.750 | 4.520 | 4.680 | 440,099 | +0.15(+3.31%) |
Jan 03, 2024 | 4.770 | 4.800 | 4.520 | 4.530 | 673,208 | -0.25(-5.23%) |
Jan 02, 2024 | 5.140 | 5.210 | 4.770 | 4.780 | 655,084 | -0.46(-8.78%) |
Dec 29, 2023 | 5.490 | 5.565 | 5.180 | 5.240 | 741,330 | -0.29(-5.24%) |
Dec 28, 2023 | 5.840 | 5.950 | 5.480 | 5.530 | 654,168 | -0.37(-6.27%) |
Dec 27, 2023 | 5.880 | 6.020 | 5.670 | 5.900 | 774,376 | +0.03(+0.51%) |
Dec 26, 2023 | 5.510 | 5.920 | 5.470 | 5.870 | 995,122 | +0.42(+7.71%) |
Dec 22, 2023 | 5.340 | 5.590 | 5.271 | 5.450 | 406,050 | +0.08(+1.49%) |
Dec 21, 2023 | 5.110 | 5.390 | 5.080 | 5.370 | 453,795 | +0.34(+6.76%) |
Dec 20, 2023 | 5.440 | 5.445 | 5.010 | 5.030 | 763,332 | -0.47(-8.63%) |
Dec 19, 2023 | 4.860 | 5.590 | 4.860 | 5.505 | 1,086,423 | +0.62(+12.58%) |
Dec 18, 2023 | 4.930 | 5.041 | 4.800 | 4.890 | 480,776 | -0.03(-0.61%) |
Dec 15, 2023 | 5.200 | 5.380 | 4.870 | 4.920 | 691,637 | -0.22(-4.28%) |
Dec 14, 2023 | 4.700 | 5.260 | 4.665 | 5.140 | 1,106,716 | +0.52(+11.26%) |
Dec 13, 2023 | 4.560 | 4.660 | 4.400 | 4.620 | 629,419 | +0.03(+0.65%) |
Dec 12, 2023 | 4.450 | 4.600 | 4.350 | 4.590 | 367,744 | +0.07(+1.55%) |
Dec 11, 2023 | 4.540 | 4.590 | 4.450 | 4.520 | 288,892 | -0.03(-0.66%) |
Dec 08, 2023 | 4.530 | 4.610 | 4.511 | 4.550 | 178,662 | +0.02(+0.44%) |
Dec 07, 2023 | 4.420 | 4.555 | 4.400 | 4.530 | 243,696 | +0.15(+3.42%) |
Dec 06, 2023 | 4.530 | 4.630 | 4.330 | 4.380 | 430,332 | -0.15(-3.31%) |
Dec 05, 2023 | 4.700 | 4.730 | 4.490 | 4.530 | 511,572 | -0.22(-4.63%) |
Dec 04, 2023 | 4.660 | 4.850 | 4.660 | 4.750 | 379,988 | +0.05(+1.06%) |
Dec 01, 2023 | 4.500 | 4.709 | 4.400 | 4.700 | 464,617 | +0.26(+5.86%) |
Nov 30, 2023 | 4.430 | 4.880 | 4.410 | 4.440 | 760,586 | +0.07(+1.60%) |
Nov 29, 2023 | 4.660 | 4.780 | 4.320 | 4.370 | 417,985 | -0.13(-2.89%) |
Nov 28, 2023 | 4.610 | 4.710 | 4.320 | 4.500 | 418,058 | -0.17(-3.64%) |
Nov 27, 2023 | 4.800 | 4.810 | 4.615 | 4.670 | 460,946 | -0.14(-2.91%) |
Nov 24, 2023 | 4.670 | 4.930 | 4.670 | 4.810 | 247,305 | +0.10(+2.23%) |
Nov 22, 2023 | 4.790 | 4.790 | 4.690 | 4.705 | 197,251 | -0.00(-0.11%) |
Nov 21, 2023 | 4.750 | 4.830 | 4.650 | 4.710 | 372,917 | -0.17(-3.48%) |
Nov 20, 2023 | 4.880 | 4.930 | 4.725 | 4.880 | 280,026 | -0.05(-1.01%) |
Nov 17, 2023 | 4.820 | 4.989 | 4.790 | 4.930 | 402,700 | +0.07(+1.44%) |
Nov 16, 2023 | 4.960 | 4.970 | 4.660 | 4.860 | 369,204 | -0.04(-0.82%) |
Nov 15, 2023 | 4.650 | 5.050 | 4.650 | 4.900 | 468,186 | +0.31(+6.75%) |
Nov 14, 2023 | 4.530 | 4.740 | 4.480 | 4.590 | 387,535 | +0.20(+4.56%) |
Nov 13, 2023 | 4.460 | 4.480 | 4.290 | 4.390 | 258,348 | -0.13(-2.88%) |
Nov 10, 2023 | 4.600 | 4.630 | 4.240 | 4.520 | 390,048 | -0.09(-1.95%) |
Nov 09, 2023 | 4.710 | 5.030 | 4.445 | 4.610 | 559,519 | +0.03(+0.66%) |
Nov 08, 2023 | 4.630 | 4.700 | 4.490 | 4.580 | 329,521 | -0.07(-1.51%) |
Nov 07, 2023 | 4.810 | 5.000 | 4.620 | 4.650 | 485,765 | -0.21(-4.32%) |
Nov 06, 2023 | 4.970 | 5.080 | 4.750 | 4.860 | 378,412 | +0.01(+0.21%) |
Nov 03, 2023 | 4.950 | 5.160 | 4.740 | 4.850 | 311,437 | +0.00(+0.00%) |
Nov 02, 2023 | 4.710 | 5.000 | 4.590 | 4.850 | 352,703 | +0.24(+5.21%) |