Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.270 | 4.580 | 4.250 | 4.540 | 235,647 | +0.25(+5.83%) |
Jan 30, 2024 | 4.440 | 4.485 | 4.250 | 4.290 | 64,698 | -0.15(-3.38%) |
Jan 29, 2024 | 4.370 | 4.665 | 4.370 | 4.440 | 94,189 | +0.06(+1.37%) |
Jan 26, 2024 | 4.450 | 4.550 | 4.320 | 4.380 | 104,811 | -0.15(-3.31%) |
Jan 25, 2024 | 4.790 | 4.790 | 4.250 | 4.530 | 174,069 | -0.25(-5.23%) |
Jan 24, 2024 | 4.910 | 4.940 | 4.740 | 4.780 | 98,457 | -0.12(-2.45%) |
Jan 23, 2024 | 4.850 | 5.000 | 4.780 | 4.900 | 169,461 | +0.05(+1.03%) |
Jan 22, 2024 | 4.910 | 5.030 | 4.750 | 4.850 | 141,528 | -0.11(-2.22%) |
Jan 19, 2024 | 4.940 | 5.090 | 4.800 | 4.960 | 158,482 | +0.03(+0.61%) |
Jan 18, 2024 | 4.530 | 5.130 | 4.480 | 4.930 | 471,102 | +0.34(+7.41%) |
Jan 17, 2024 | 4.990 | 5.000 | 4.550 | 4.590 | 337,902 | -0.43(-8.57%) |
Jan 16, 2024 | 4.540 | 5.025 | 4.540 | 5.020 | 611,876 | +0.63(+14.35%) |
Jan 12, 2024 | 4.430 | 4.500 | 4.310 | 4.390 | 103,690 | -0.08(-1.79%) |
Jan 11, 2024 | 4.470 | 4.500 | 4.161 | 4.470 | 160,520 | +0.04(+0.90%) |
Jan 10, 2024 | 4.050 | 4.530 | 4.050 | 4.430 | 271,573 | +0.37(+9.11%) |
Jan 09, 2024 | 4.190 | 4.210 | 3.940 | 4.060 | 138,364 | -0.16(-3.79%) |
Jan 08, 2024 | 3.860 | 4.290 | 3.860 | 4.220 | 128,008 | +0.29(+7.38%) |
Jan 05, 2024 | 3.900 | 4.100 | 3.800 | 3.930 | 126,414 | +0.00(+0.00%) |
Jan 04, 2024 | 3.980 | 4.195 | 3.845 | 3.930 | 329,207 | -0.05(-1.26%) |
Jan 03, 2024 | 3.950 | 4.000 | 3.817 | 3.980 | 225,942 | +0.05(+1.27%) |
Jan 02, 2024 | 3.900 | 3.970 | 3.860 | 3.930 | 87,794 | +0.05(+1.29%) |
Dec 29, 2023 | 3.890 | 3.980 | 3.840 | 3.880 | 97,607 | -0.01(-0.26%) |
Dec 28, 2023 | 3.910 | 3.940 | 3.830 | 3.890 | 78,746 | -0.05(-1.27%) |
Dec 27, 2023 | 3.840 | 3.950 | 3.800 | 3.940 | 187,038 | +0.08(+2.07%) |
Dec 26, 2023 | 3.860 | 3.890 | 3.750 | 3.860 | 70,885 | -0.04(-1.03%) |
Dec 22, 2023 | 3.810 | 3.920 | 3.750 | 3.900 | 171,122 | +0.11(+2.90%) |
Dec 21, 2023 | 3.800 | 3.840 | 3.750 | 3.790 | 86,153 | +0.01(+0.26%) |
Dec 20, 2023 | 3.920 | 3.920 | 3.760 | 3.780 | 174,260 | -0.11(-2.83%) |
Dec 19, 2023 | 3.730 | 3.975 | 3.730 | 3.890 | 260,129 | +0.17(+4.57%) |
Dec 18, 2023 | 3.710 | 3.810 | 3.600 | 3.720 | 117,874 | -0.03(-0.80%) |
Dec 15, 2023 | 3.800 | 3.810 | 3.570 | 3.750 | 227,267 | -0.05(-1.32%) |
Dec 14, 2023 | 3.930 | 3.993 | 3.610 | 3.800 | 246,954 | -0.11(-2.81%) |
Dec 13, 2023 | 4.100 | 4.105 | 3.800 | 3.910 | 265,997 | -0.19(-4.63%) |
Dec 12, 2023 | 4.300 | 4.350 | 3.830 | 4.100 | 433,854 | -0.09(-2.15%) |
Dec 11, 2023 | 4.470 | 4.710 | 4.000 | 4.190 | 795,763 | +0.11(+2.70%) |
Dec 08, 2023 | 3.580 | 4.220 | 3.560 | 4.080 | 896,890 | +0.48(+13.33%) |
Dec 07, 2023 | 4.020 | 4.246 | 3.540 | 3.600 | 1,136,958 | -0.33(-8.40%) |
Dec 06, 2023 | 3.760 | 4.220 | 3.760 | 3.930 | 881,409 | +0.18(+4.80%) |
Dec 05, 2023 | 3.690 | 3.980 | 3.500 | 3.750 | 413,328 | +0.06(+1.63%) |
Dec 04, 2023 | 3.300 | 4.087 | 3.250 | 3.690 | 540,168 | +0.42(+12.84%) |
Dec 01, 2023 | 3.370 | 3.430 | 3.250 | 3.270 | 45,376 | -0.07(-2.10%) |
Nov 30, 2023 | 3.310 | 3.440 | 3.235 | 3.340 | 24,835 | +0.03(+0.91%) |
Nov 29, 2023 | 3.300 | 3.390 | 3.200 | 3.310 | 32,649 | -0.03(-0.90%) |
Nov 28, 2023 | 3.150 | 3.440 | 3.060 | 3.340 | 45,033 | +0.24(+7.74%) |
Nov 27, 2023 | 2.950 | 3.200 | 2.900 | 3.100 | 86,306 | +0.14(+4.73%) |
Nov 24, 2023 | 2.820 | 2.960 | 2.820 | 2.960 | 23,441 | +0.10(+3.50%) |
Nov 22, 2023 | 2.950 | 3.010 | 2.750 | 2.860 | 56,974 | -0.04(-1.38%) |
Nov 21, 2023 | 2.950 | 2.980 | 2.868 | 2.900 | 13,550 | -0.06(-2.03%) |
Nov 20, 2023 | 2.920 | 3.010 | 2.870 | 2.960 | 13,304 | +0.01(+0.34%) |
Nov 17, 2023 | 2.900 | 3.000 | 2.770 | 2.950 | 34,218 | +0.07(+2.43%) |
Nov 16, 2023 | 2.950 | 2.950 | 2.860 | 2.880 | 21,046 | +0.00(+0.00%) |
Nov 15, 2023 | 2.890 | 2.990 | 2.873 | 2.880 | 47,227 | +0.02(+0.70%) |
Nov 14, 2023 | 3.030 | 3.030 | 2.850 | 2.860 | 32,174 | -0.11(-3.70%) |
Nov 13, 2023 | 2.850 | 2.990 | 2.800 | 2.970 | 29,288 | +0.04(+1.37%) |
Nov 10, 2023 | 2.860 | 3.010 | 2.860 | 2.930 | 43,119 | +0.04(+1.38%) |
Nov 09, 2023 | 2.920 | 3.030 | 2.850 | 2.890 | 49,199 | +0.04(+1.40%) |
Nov 08, 2023 | 3.060 | 3.210 | 2.850 | 2.850 | 45,095 | -0.20(-6.56%) |
Nov 07, 2023 | 3.250 | 3.430 | 3.002 | 3.050 | 110,728 | -0.22(-6.73%) |
Nov 06, 2023 | 3.290 | 3.440 | 3.180 | 3.270 | 50,978 | +0.05(+1.55%) |
Nov 03, 2023 | 3.130 | 3.290 | 3.130 | 3.220 | 22,490 | +0.02(+0.63%) |
Nov 02, 2023 | 3.190 | 3.250 | 3.140 | 3.200 | 30,576 | +0.01(+0.31%) |