Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.760 | 4.850 | 4.760 | 4.780 | 1,685 | -0.03(-0.62%) |
Jan 30, 2024 | 4.770 | 4.825 | 4.770 | 4.810 | 1,799 | -0.03(-0.62%) |
Jan 29, 2024 | 4.760 | 4.840 | 4.760 | 4.840 | 9,252 | +0.08(+1.68%) |
Jan 26, 2024 | 4.780 | 4.780 | 4.760 | 4.760 | 2,203 | -0.03(-0.63%) |
Jan 25, 2024 | 4.720 | 4.820 | 4.720 | 4.790 | 10,319 | +0.05(+1.11%) |
Jan 24, 2024 | 4.641 | 4.790 | 4.640 | 4.737 | 7,941 | +0.11(+2.31%) |
Jan 23, 2024 | 4.702 | 4.702 | 4.630 | 4.630 | 1,952 | +0.00(+0.01%) |
Jan 22, 2024 | 4.721 | 4.845 | 4.630 | 4.630 | 11,354 | -0.12(-2.45%) |
Jan 19, 2024 | 4.650 | 4.750 | 4.650 | 4.746 | 2,721 | +0.18(+3.86%) |
Jan 18, 2024 | 4.660 | 4.660 | 4.550 | 4.570 | 16,249 | -0.16(-3.38%) |
Jan 17, 2024 | 4.570 | 4.750 | 4.540 | 4.730 | 3,001 | -0.03(-0.58%) |
Jan 16, 2024 | 4.750 | 4.775 | 4.650 | 4.758 | 2,182 | +0.01(+0.16%) |
Jan 12, 2024 | 4.710 | 4.750 | 4.630 | 4.750 | 4,078 | +0.03(+0.64%) |
Jan 11, 2024 | 4.730 | 4.750 | 4.520 | 4.720 | 7,200 | +0.02(+0.43%) |
Jan 10, 2024 | 4.750 | 4.750 | 4.490 | 4.700 | 6,229 | +0.08(+1.62%) |
Jan 09, 2024 | 4.750 | 4.750 | 4.625 | 4.625 | 2,281 | -0.04(-0.92%) |
Jan 08, 2024 | 4.570 | 4.668 | 4.570 | 4.668 | 6,834 | +0.19(+4.20%) |
Jan 05, 2024 | 4.780 | 4.783 | 4.470 | 4.480 | 9,037 | -0.27(-5.68%) |
Jan 04, 2024 | 4.660 | 4.750 | 4.660 | 4.750 | 3,087 | +0.05(+1.17%) |
Jan 03, 2024 | 4.570 | 4.695 | 4.570 | 4.695 | 1,814 | +0.14(+3.06%) |
Jan 02, 2024 | 4.520 | 4.560 | 4.500 | 4.556 | 4,342 | +0.12(+2.79%) |
Dec 29, 2023 | 4.360 | 4.432 | 4.360 | 4.432 | 3,020 | +0.03(+0.72%) |
Dec 28, 2023 | 4.428 | 4.600 | 4.400 | 4.400 | 6,075 | -0.04(-0.90%) |
Dec 27, 2023 | 4.370 | 4.730 | 4.370 | 4.440 | 8,786 | +0.07(+1.60%) |
Dec 26, 2023 | 4.430 | 4.550 | 4.300 | 4.370 | 16,341 | +0.06(+1.34%) |
Dec 22, 2023 | 4.410 | 4.410 | 4.312 | 4.312 | 1,749 | -0.00(-0.06%) |
Dec 21, 2023 | 4.360 | 4.360 | 4.270 | 4.315 | 2,160 | -0.04(-1.03%) |
Dec 20, 2023 | 4.360 | 4.380 | 4.290 | 4.360 | 5,126 | +0.11(+2.59%) |
Dec 19, 2023 | 4.380 | 4.380 | 4.160 | 4.250 | 3,910 | +0.05(+1.19%) |
Dec 18, 2023 | 4.280 | 4.390 | 4.190 | 4.200 | 2,605 | +0.01(+0.24%) |
Dec 15, 2023 | 4.040 | 4.400 | 4.040 | 4.190 | 6,668 | +0.07(+1.73%) |
Dec 14, 2023 | 4.050 | 4.119 | 4.050 | 4.119 | 4,721 | +0.14(+3.49%) |
Dec 13, 2023 | 3.930 | 3.980 | 3.930 | 3.980 | 1,110 | +0.05(+1.27%) |
Dec 12, 2023 | 4.145 | 4.145 | 3.900 | 3.930 | 7,112 | -0.18(-4.38%) |
Dec 11, 2023 | 4.351 | 4.351 | 4.100 | 4.110 | 8,138 | -0.01(-0.24%) |
Dec 08, 2023 | 4.260 | 4.350 | 4.120 | 4.120 | 5,316 | +0.00(+0.00%) |
Dec 07, 2023 | 4.120 | 4.120 | 4.120 | 4.120 | 363 | +0.01(+0.24%) |
Dec 06, 2023 | 4.160 | 4.240 | 4.110 | 4.110 | 7,819 | -0.09(-2.14%) |
Dec 05, 2023 | 4.230 | 4.230 | 4.200 | 4.200 | 10,200 | -0.06(-1.41%) |
Dec 04, 2023 | 4.450 | 4.490 | 4.260 | 4.260 | 9,553 | -0.16(-3.59%) |
Dec 01, 2023 | 4.420 | 4.435 | 4.310 | 4.419 | 5,526 | -0.00(-0.03%) |
Nov 30, 2023 | 4.490 | 4.500 | 4.420 | 4.420 | 1,054 | +0.00(+0.00%) |
Nov 29, 2023 | 4.420 | 4.470 | 4.420 | 4.420 | 1,980 | +0.00(+0.00%) |
Nov 28, 2023 | 4.420 | 4.476 | 4.420 | 4.420 | 3,495 | -0.01(-0.23%) |
Nov 27, 2023 | 4.530 | 4.550 | 4.400 | 4.430 | 3,910 | +0.03(+0.68%) |
Nov 24, 2023 | 4.310 | 4.400 | 4.310 | 4.400 | 1,344 | +0.05(+1.15%) |
Nov 22, 2023 | 4.240 | 4.390 | 4.240 | 4.350 | 1,379 | -0.04(-0.91%) |
Nov 21, 2023 | 4.260 | 4.390 | 4.260 | 4.390 | 2,586 | +0.09(+2.19%) |
Nov 20, 2023 | 4.360 | 4.360 | 4.260 | 4.296 | 3,846 | +0.05(+1.08%) |
Nov 17, 2023 | 4.270 | 4.430 | 4.230 | 4.250 | 13,845 | +0.03(+0.62%) |
Nov 16, 2023 | 4.390 | 4.390 | 4.210 | 4.224 | 7,109 | -0.02(-0.38%) |
Nov 15, 2023 | 4.160 | 4.240 | 4.150 | 4.240 | 1,807 | -0.01(-0.17%) |
Nov 14, 2023 | 4.340 | 4.390 | 4.247 | 4.247 | 4,835 | -0.12(-2.81%) |
Nov 13, 2023 | 4.230 | 4.440 | 4.050 | 4.370 | 29,109 | +0.19(+4.47%) |
Nov 10, 2023 | 4.120 | 4.525 | 4.090 | 4.183 | 46,889 | -0.22(-4.93%) |
Nov 09, 2023 | 4.230 | 4.400 | 4.180 | 4.400 | 6,671 | +0.20(+4.76%) |
Nov 08, 2023 | 4.200 | 4.200 | 4.200 | 4.200 | 759 | -0.01(-0.24%) |
Nov 07, 2023 | 4.200 | 4.383 | 4.200 | 4.210 | 2,341 | -0.04(-0.94%) |
Nov 06, 2023 | 4.410 | 4.410 | 4.230 | 4.250 | 4,617 | +0.03(+0.68%) |
Nov 03, 2023 | 4.354 | 4.500 | 4.221 | 4.221 | 12,519 | -0.23(-5.14%) |
Nov 02, 2023 | 4.380 | 4.450 | 4.380 | 4.450 | 750 | +0.06(+1.37%) |