Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.487 | 4.687 | 4.487 | 4.582 | 1,224,242 | +0.05(+1.05%) |
Jan 30, 2024 | 4.525 | 4.563 | 4.501 | 4.534 | 396,443 | -0.02(-0.42%) |
Jan 29, 2024 | 4.563 | 4.572 | 4.458 | 4.553 | 492,883 | +0.02(+0.42%) |
Jan 26, 2024 | 4.563 | 4.577 | 4.515 | 4.534 | 550,419 | -0.02(-0.42%) |
Jan 25, 2024 | 4.544 | 4.563 | 4.458 | 4.553 | 635,563 | +0.00(+0.00%) |
Jan 24, 2024 | 4.534 | 4.572 | 4.511 | 4.553 | 797,616 | +0.09(+1.92%) |
Jan 23, 2024 | 4.430 | 4.530 | 4.430 | 4.468 | 813,294 | +0.10(+2.40%) |
Jan 22, 2024 | 4.391 | 4.406 | 4.315 | 4.363 | 823,441 | -0.05(-1.08%) |
Jan 19, 2024 | 4.439 | 4.439 | 4.315 | 4.411 | 640,299 | -0.02(-0.43%) |
Jan 18, 2024 | 4.430 | 4.453 | 4.353 | 4.430 | 578,203 | +0.04(+0.87%) |
Jan 17, 2024 | 4.277 | 4.458 | 4.277 | 4.391 | 926,993 | +0.07(+1.54%) |
Jan 16, 2024 | 4.515 | 4.525 | 4.239 | 4.325 | 1,645,685 | -0.25(-5.42%) |
Jan 12, 2024 | 4.639 | 4.649 | 4.553 | 4.572 | 1,188,962 | -0.06(-1.23%) |
Jan 11, 2024 | 4.525 | 4.668 | 4.487 | 4.630 | 1,245,201 | +0.11(+2.53%) |
Jan 10, 2024 | 4.525 | 4.663 | 4.525 | 4.515 | 802,249 | +0.00(+0.00%) |
Jan 09, 2024 | 4.544 | 4.544 | 4.468 | 4.515 | 929,929 | -0.07(-1.46%) |
Jan 08, 2024 | 4.620 | 4.620 | 4.515 | 4.582 | 765,515 | -0.06(-1.23%) |
Jan 05, 2024 | 4.630 | 4.658 | 4.587 | 4.639 | 389,516 | +0.00(+0.00%) |
Jan 04, 2024 | 4.639 | 4.692 | 4.611 | 4.639 | 423,653 | -0.03(-0.61%) |
Jan 03, 2024 | 4.611 | 4.696 | 4.581 | 4.668 | 572,215 | +0.08(+1.66%) |
Jan 02, 2024 | 4.649 | 4.653 | 4.492 | 4.592 | 688,857 | -0.08(-1.63%) |
Dec 29, 2023 | 4.706 | 4.725 | 4.649 | 4.668 | 718,956 | -0.04(-0.81%) |
Dec 28, 2023 | 4.553 | 4.725 | 4.553 | 4.706 | 931,227 | +0.15(+3.35%) |
Dec 27, 2023 | 4.563 | 4.563 | 4.506 | 4.553 | 355,993 | +0.01(+0.21%) |
Dec 26, 2023 | 4.611 | 4.615 | 4.515 | 4.544 | 273,804 | -0.06(-1.24%) |
Dec 22, 2023 | 4.601 | 4.634 | 4.572 | 4.601 | 510,692 | +0.00(+0.00%) |
Dec 21, 2023 | 4.515 | 4.601 | 4.496 | 4.601 | 640,240 | +0.12(+2.77%) |
Dec 20, 2023 | 4.515 | 4.592 | 4.468 | 4.477 | 687,997 | -0.05(-1.05%) |
Dec 19, 2023 | 4.477 | 4.568 | 4.477 | 4.525 | 905,112 | +0.08(+1.71%) |
Dec 18, 2023 | 4.572 | 4.572 | 4.415 | 4.449 | 698,903 | -0.07(-1.48%) |
Dec 15, 2023 | 4.411 | 4.572 | 4.344 | 4.515 | 2,446,865 | +0.12(+2.82%) |
Dec 14, 2023 | 4.296 | 4.477 | 4.296 | 4.391 | 1,053,931 | +0.10(+2.22%) |
Dec 13, 2023 | 4.258 | 4.325 | 4.191 | 4.296 | 920,876 | +0.03(+0.67%) |
Dec 12, 2023 | 4.296 | 4.306 | 4.253 | 4.268 | 873,026 | +0.01(+0.22%) |
Dec 11, 2023 | 4.344 | 4.377 | 4.258 | 4.258 | 731,609 | -0.11(-2.61%) |
Dec 08, 2023 | 4.315 | 4.430 | 4.315 | 4.372 | 646,870 | +0.05(+1.10%) |
Dec 07, 2023 | 4.268 | 4.334 | 4.258 | 4.325 | 424,698 | +0.07(+1.57%) |
Dec 06, 2023 | 4.201 | 4.306 | 4.201 | 4.258 | 816,627 | +0.06(+1.36%) |
Dec 05, 2023 | 4.249 | 4.263 | 4.201 | 4.201 | 674,444 | -0.07(-1.56%) |
Dec 04, 2023 | 4.191 | 4.311 | 4.191 | 4.268 | 904,707 | +0.02(+0.45%) |
Dec 01, 2023 | 4.220 | 4.287 | 4.144 | 4.249 | 893,667 | +0.03(+0.68%) |
Nov 30, 2023 | 4.277 | 4.339 | 4.201 | 4.220 | 1,662,257 | -0.02(-0.45%) |
Nov 29, 2023 | 4.191 | 4.249 | 4.134 | 4.239 | 775,791 | +0.04(+0.91%) |
Nov 28, 2023 | 4.239 | 4.334 | 4.206 | 4.201 | 1,036,347 | -0.04(-0.90%) |
Nov 27, 2023 | 4.296 | 4.334 | 4.201 | 4.239 | 1,163,699 | -0.13(-3.05%) |
Nov 24, 2023 | 4.315 | 4.444 | 4.268 | 4.372 | 816,734 | +0.05(+1.10%) |
Nov 22, 2023 | 4.630 | 4.630 | 4.249 | 4.325 | 1,255,543 | -0.31(-6.78%) |
Nov 21, 2023 | 4.572 | 4.792 | 4.020 | 4.639 | 3,487,977 | -0.26(-5.25%) |
Nov 20, 2023 | 4.801 | 4.944 | 4.773 | 4.896 | 1,233,172 | +0.09(+1.78%) |
Nov 17, 2023 | 4.687 | 4.830 | 4.658 | 4.811 | 1,541,440 | +0.12(+2.64%) |
Nov 16, 2023 | 4.687 | 4.722 | 4.592 | 4.687 | 907,469 | -0.06(-1.20%) |
Nov 15, 2023 | 4.744 | 4.868 | 4.734 | 4.744 | 721,748 | +0.01(+0.20%) |
Nov 14, 2023 | 4.687 | 4.744 | 4.639 | 4.734 | 799,242 | +0.08(+1.64%) |
Nov 13, 2023 | 4.563 | 4.730 | 4.553 | 4.658 | 1,031,185 | +0.11(+2.52%) |
Nov 10, 2023 | 4.582 | 4.610 | 4.525 | 4.544 | 553,632 | -0.03(-0.63%) |
Nov 09, 2023 | 4.572 | 4.611 | 4.525 | 4.572 | 542,876 | -0.02(-0.41%) |
Nov 08, 2023 | 4.658 | 4.687 | 4.572 | 4.592 | 353,913 | -0.06(-1.23%) |
Nov 07, 2023 | 4.668 | 4.692 | 4.601 | 4.649 | 568,285 | -0.04(-0.81%) |
Nov 06, 2023 | 4.668 | 4.744 | 4.653 | 4.687 | 442,059 | +0.07(+1.44%) |
Nov 03, 2023 | 4.649 | 4.734 | 4.620 | 4.620 | 586,422 | +0.03(+0.62%) |
Nov 02, 2023 | 4.601 | 4.639 | 4.558 | 4.592 | 534,026 | +0.03(+0.63%) |