Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.506 | 4.515 | 4.477 | 4.506 | 99,735 | +0.03(+0.65%) |
Jan 30, 2024 | 4.477 | 4.525 | 4.467 | 4.477 | 73,473 | +0.01(+0.22%) |
Jan 29, 2024 | 4.477 | 4.506 | 4.457 | 4.467 | 75,356 | -0.02(-0.43%) |
Jan 26, 2024 | 4.438 | 4.486 | 4.438 | 4.486 | 104,819 | +0.05(+1.09%) |
Jan 25, 2024 | 4.447 | 4.467 | 4.428 | 4.438 | 119,240 | -0.01(-0.22%) |
Jan 24, 2024 | 4.457 | 4.496 | 4.447 | 4.447 | 86,335 | +0.01(+0.22%) |
Jan 23, 2024 | 4.457 | 4.467 | 4.438 | 4.438 | 58,144 | -0.01(-0.22%) |
Jan 22, 2024 | 4.428 | 4.477 | 4.419 | 4.447 | 105,480 | +0.04(+0.88%) |
Jan 19, 2024 | 4.447 | 4.447 | 4.409 | 4.409 | 70,476 | -0.03(-0.66%) |
Jan 18, 2024 | 4.409 | 4.447 | 4.409 | 4.438 | 192,368 | +0.04(+0.88%) |
Jan 17, 2024 | 4.428 | 4.428 | 4.389 | 4.399 | 62,442 | -0.05(-1.09%) |
Jan 16, 2024 | 4.477 | 4.477 | 4.428 | 4.447 | 74,731 | -0.02(-0.36%) |
Jan 12, 2024 | 4.473 | 4.492 | 4.454 | 4.463 | 64,733 | +0.00(+0.11%) |
Jan 11, 2024 | 4.473 | 4.473 | 4.434 | 4.459 | 47,697 | -0.00(-0.11%) |
Jan 10, 2024 | 4.473 | 4.482 | 4.463 | 4.463 | 29,771 | +0.00(+0.00%) |
Jan 09, 2024 | 4.425 | 4.463 | 4.425 | 4.463 | 48,988 | +0.04(+0.87%) |
Jan 08, 2024 | 4.415 | 4.483 | 4.415 | 4.425 | 115,846 | +0.01(+0.22%) |
Jan 05, 2024 | 4.425 | 4.454 | 4.415 | 4.415 | 62,919 | -0.01(-0.22%) |
Jan 04, 2024 | 4.434 | 4.434 | 4.406 | 4.425 | 88,052 | +0.00(+0.00%) |
Jan 03, 2024 | 4.406 | 4.425 | 4.385 | 4.425 | 84,360 | +0.02(+0.44%) |
Jan 02, 2024 | 4.367 | 4.415 | 4.357 | 4.406 | 116,426 | +0.02(+0.44%) |
Dec 29, 2023 | 4.434 | 4.473 | 4.367 | 4.386 | 269,377 | -0.03(-0.66%) |
Dec 28, 2023 | 4.406 | 4.443 | 4.396 | 4.415 | 192,130 | -0.01(-0.20%) |
Dec 27, 2023 | 4.425 | 4.454 | 4.406 | 4.424 | 148,686 | +0.01(+0.20%) |
Dec 26, 2023 | 4.396 | 4.434 | 4.396 | 4.415 | 82,827 | +0.01(+0.22%) |
Dec 22, 2023 | 4.396 | 4.425 | 4.368 | 4.406 | 133,338 | +0.03(+0.66%) |
Dec 21, 2023 | 4.367 | 4.405 | 4.367 | 4.377 | 62,093 | +0.01(+0.22%) |
Dec 20, 2023 | 4.406 | 4.406 | 4.357 | 4.367 | 72,298 | -0.01(-0.22%) |
Dec 19, 2023 | 4.367 | 4.425 | 4.367 | 4.377 | 87,559 | +0.02(+0.49%) |
Dec 18, 2023 | 4.355 | 4.413 | 4.355 | 4.355 | 201,712 | +0.00(+0.00%) |
Dec 15, 2023 | 4.384 | 4.384 | 4.336 | 4.355 | 85,708 | -0.02(-0.44%) |
Dec 14, 2023 | 4.327 | 4.394 | 4.327 | 4.374 | 66,717 | +0.05(+1.11%) |
Dec 13, 2023 | 4.250 | 4.346 | 4.250 | 4.327 | 109,133 | +0.08(+1.80%) |
Dec 12, 2023 | 4.250 | 4.286 | 4.250 | 4.250 | 102,129 | -0.02(-0.40%) |
Dec 11, 2023 | 4.269 | 4.278 | 4.240 | 4.267 | 79,734 | -0.01(-0.28%) |
Dec 08, 2023 | 4.279 | 4.288 | 4.250 | 4.279 | 86,552 | +0.00(+0.01%) |
Dec 07, 2023 | 4.269 | 4.317 | 4.250 | 4.279 | 115,045 | +0.02(+0.45%) |
Dec 06, 2023 | 4.250 | 4.298 | 4.250 | 4.260 | 78,187 | +0.01(+0.23%) |
Dec 05, 2023 | 4.240 | 4.269 | 4.240 | 4.250 | 42,133 | +0.01(+0.23%) |
Dec 04, 2023 | 4.260 | 4.279 | 4.231 | 4.240 | 112,640 | -0.03(-0.67%) |
Dec 01, 2023 | 4.202 | 4.288 | 4.202 | 4.269 | 141,501 | +0.04(+0.91%) |
Nov 30, 2023 | 4.231 | 4.239 | 4.212 | 4.231 | 59,537 | +0.01(+0.23%) |
Nov 29, 2023 | 4.183 | 4.221 | 4.183 | 4.221 | 57,675 | +0.04(+0.92%) |
Nov 28, 2023 | 4.193 | 4.221 | 4.173 | 4.183 | 127,014 | +0.00(+0.00%) |
Nov 27, 2023 | 4.193 | 4.202 | 4.164 | 4.183 | 59,758 | +0.00(+0.00%) |
Nov 24, 2023 | 4.145 | 4.202 | 4.145 | 4.183 | 48,393 | +0.03(+0.69%) |
Nov 22, 2023 | 4.164 | 4.193 | 4.154 | 4.154 | 139,014 | -0.01(-0.23%) |
Nov 21, 2023 | 4.145 | 4.183 | 4.145 | 4.164 | 47,570 | +0.00(+0.00%) |
Nov 20, 2023 | 4.126 | 4.202 | 4.126 | 4.164 | 106,536 | +0.02(+0.46%) |
Nov 17, 2023 | 4.106 | 4.164 | 4.106 | 4.145 | 84,028 | +0.03(+0.70%) |
Nov 16, 2023 | 4.097 | 4.135 | 4.097 | 4.116 | 99,459 | +0.01(+0.35%) |
Nov 15, 2023 | 4.126 | 4.145 | 4.087 | 4.102 | 121,535 | -0.03(-0.81%) |
Nov 14, 2023 | 4.087 | 4.135 | 4.087 | 4.135 | 49,330 | +0.08(+1.92%) |
Nov 13, 2023 | 4.067 | 4.086 | 4.048 | 4.057 | 79,549 | -0.01(-0.23%) |
Nov 10, 2023 | 4.038 | 4.095 | 4.038 | 4.067 | 61,853 | +0.00(+0.00%) |
Nov 09, 2023 | 4.124 | 4.124 | 4.057 | 4.067 | 74,847 | -0.04(-0.93%) |
Nov 08, 2023 | 4.095 | 4.123 | 4.095 | 4.105 | 67,854 | +0.01(+0.23%) |
Nov 07, 2023 | 4.105 | 4.114 | 4.076 | 4.095 | 79,780 | +0.01(+0.23%) |
Nov 06, 2023 | 4.095 | 4.133 | 4.086 | 4.086 | 102,822 | -0.02(-0.46%) |
Nov 03, 2023 | 4.067 | 4.181 | 4.067 | 4.105 | 80,232 | +0.06(+1.41%) |
Nov 02, 2023 | 4.048 | 4.105 | 4.048 | 4.048 | 92,590 | +0.00(+0.00%) |