Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.200 | 4.250 | 4.050 | 4.180 | 225,290 | +0.15(+3.72%) |
Jan 30, 2024 | 3.960 | 4.080 | 3.944 | 4.030 | 156,216 | +0.03(+0.75%) |
Jan 29, 2024 | 4.120 | 4.120 | 3.980 | 4.000 | 140,680 | -0.08(-1.96%) |
Jan 26, 2024 | 4.090 | 4.120 | 4.000 | 4.080 | 244,874 | +0.14(+3.55%) |
Jan 25, 2024 | 3.870 | 3.970 | 3.780 | 3.940 | 292,343 | +0.03(+0.77%) |
Jan 24, 2024 | 3.960 | 4.040 | 3.780 | 3.910 | 196,887 | -0.17(-4.17%) |
Jan 23, 2024 | 4.140 | 4.182 | 4.048 | 4.080 | 56,436 | +0.01(+0.25%) |
Jan 22, 2024 | 4.028 | 4.140 | 4.011 | 4.070 | 81,304 | -0.06(-1.45%) |
Jan 19, 2024 | 4.420 | 4.440 | 4.010 | 4.130 | 195,791 | -0.38(-8.43%) |
Jan 18, 2024 | 4.570 | 4.620 | 4.469 | 4.510 | 56,700 | -0.22(-4.65%) |
Jan 17, 2024 | 4.720 | 4.920 | 4.720 | 4.730 | 42,422 | +0.09(+1.94%) |
Jan 16, 2024 | 4.810 | 4.830 | 4.610 | 4.640 | 46,261 | -0.24(-4.92%) |
Jan 12, 2024 | 4.880 | 4.912 | 4.802 | 4.880 | 22,971 | +0.03(+0.62%) |
Jan 11, 2024 | 4.900 | 5.040 | 4.800 | 4.850 | 93,781 | -0.06(-1.22%) |
Jan 10, 2024 | 4.910 | 5.010 | 4.880 | 4.910 | 52,340 | -0.08(-1.60%) |
Jan 09, 2024 | 5.100 | 5.110 | 4.855 | 4.990 | 65,103 | -0.05(-0.99%) |
Jan 08, 2024 | 5.340 | 5.341 | 5.020 | 5.040 | 85,126 | -0.44(-8.02%) |
Jan 05, 2024 | 5.590 | 5.590 | 5.400 | 5.480 | 81,554 | -0.14(-2.50%) |
Jan 04, 2024 | 5.680 | 5.680 | 5.497 | 5.620 | 141,357 | +0.07(+1.26%) |
Jan 03, 2024 | 5.560 | 5.620 | 5.470 | 5.550 | 150,974 | +0.16(+2.97%) |
Jan 02, 2024 | 5.180 | 5.470 | 5.180 | 5.390 | 111,303 | +0.33(+6.52%) |
Dec 29, 2023 | 4.970 | 5.120 | 4.970 | 5.060 | 31,318 | +0.07(+1.40%) |
Dec 28, 2023 | 4.980 | 5.020 | 4.957 | 4.990 | 57,892 | -0.04(-0.80%) |
Dec 27, 2023 | 5.000 | 5.030 | 4.970 | 5.030 | 35,723 | +0.02(+0.46%) |
Dec 26, 2023 | 5.160 | 5.160 | 4.970 | 5.007 | 116,841 | -0.16(-3.11%) |
Dec 22, 2023 | 5.150 | 5.220 | 5.100 | 5.168 | 14,004 | -0.00(-0.04%) |
Dec 21, 2023 | 5.230 | 5.290 | 5.170 | 5.170 | 74,776 | -0.29(-5.31%) |
Dec 20, 2023 | 5.150 | 5.460 | 5.120 | 5.460 | 138,710 | +0.34(+6.71%) |
Dec 19, 2023 | 5.176 | 5.196 | 5.117 | 5.117 | 59,344 | -0.02(-0.38%) |
Dec 18, 2023 | 5.156 | 5.235 | 5.087 | 5.136 | 39,218 | -0.05(-1.04%) |
Dec 15, 2023 | 5.245 | 5.245 | 5.117 | 5.190 | 50,232 | -0.12(-2.32%) |
Dec 14, 2023 | 5.412 | 5.412 | 5.255 | 5.314 | 103,170 | -0.21(-3.74%) |
Dec 13, 2023 | 5.622 | 5.658 | 5.451 | 5.520 | 85,038 | -0.14(-2.43%) |
Dec 12, 2023 | 5.839 | 5.891 | 5.648 | 5.658 | 123,400 | -0.15(-2.54%) |
Dec 11, 2023 | 6.012 | 6.022 | 5.756 | 5.806 | 45,219 | -0.29(-4.68%) |
Dec 08, 2023 | 6.239 | 6.239 | 6.052 | 6.091 | 24,526 | -0.15(-2.37%) |
Dec 07, 2023 | 6.504 | 6.504 | 6.180 | 6.239 | 57,609 | -0.35(-5.37%) |
Dec 06, 2023 | 6.298 | 6.593 | 6.199 | 6.593 | 37,917 | +0.15(+2.29%) |
Dec 05, 2023 | 6.583 | 6.583 | 6.386 | 6.445 | 40,460 | -0.01(-0.15%) |
Dec 04, 2023 | 6.386 | 6.573 | 6.386 | 6.455 | 137,884 | +0.20(+3.14%) |
Dec 01, 2023 | 6.376 | 6.406 | 6.194 | 6.258 | 40,259 | -0.03(-0.47%) |
Nov 30, 2023 | 6.111 | 6.357 | 6.110 | 6.288 | 121,102 | +0.16(+2.57%) |
Nov 29, 2023 | 6.061 | 6.130 | 5.904 | 6.130 | 50,963 | -0.04(-0.64%) |
Nov 28, 2023 | 6.189 | 6.288 | 6.130 | 6.170 | 96,935 | +0.03(+0.48%) |
Nov 27, 2023 | 6.130 | 6.150 | 5.973 | 6.140 | 39,793 | +0.04(+0.65%) |
Nov 24, 2023 | 6.081 | 6.140 | 6.000 | 6.101 | 39,208 | +0.08(+1.31%) |
Nov 22, 2023 | 5.914 | 6.101 | 5.796 | 6.022 | 67,211 | +0.13(+2.17%) |
Nov 21, 2023 | 5.825 | 6.002 | 5.825 | 5.894 | 44,438 | +0.14(+2.39%) |
Nov 20, 2023 | 6.042 | 6.042 | 5.678 | 5.756 | 96,172 | -0.20(-3.44%) |
Nov 17, 2023 | 6.022 | 6.061 | 5.924 | 5.961 | 154,385 | -0.05(-0.85%) |
Nov 16, 2023 | 6.189 | 6.209 | 5.993 | 6.012 | 59,488 | -0.02(-0.33%) |
Nov 15, 2023 | 5.943 | 6.170 | 5.943 | 6.032 | 120,967 | +0.00(+0.00%) |
Nov 14, 2023 | 6.052 | 6.180 | 6.003 | 6.032 | 211,230 | -0.31(-4.96%) |
Nov 13, 2023 | 6.386 | 6.485 | 6.347 | 6.347 | 147,152 | -0.01(-0.15%) |
Nov 10, 2023 | 6.691 | 6.740 | 6.357 | 6.357 | 171,416 | -0.48(-7.05%) |
Nov 09, 2023 | 6.770 | 6.888 | 6.584 | 6.839 | 30,438 | -0.02(-0.29%) |
Nov 08, 2023 | 6.947 | 6.967 | 6.858 | 6.858 | 21,872 | -0.10(-1.41%) |
Nov 07, 2023 | 7.045 | 7.124 | 6.918 | 6.957 | 190,110 | -0.14(-1.94%) |
Nov 06, 2023 | 7.124 | 7.213 | 7.075 | 7.095 | 25,454 | -0.05(-0.69%) |
Nov 03, 2023 | 7.469 | 7.469 | 7.016 | 7.144 | 102,237 | -0.37(-4.97%) |
Nov 02, 2023 | 7.626 | 7.695 | 7.439 | 7.518 | 129,645 | -0.35(-4.50%) |