Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.964 | 3.969 | 3.784 | 3.804 | 8,520,671 | -0.14(-3.54%) |
Jan 30, 2024 | 4.074 | 4.114 | 3.934 | 3.944 | 4,486,622 | -0.15(-3.66%) |
Jan 29, 2024 | 4.014 | 4.099 | 3.914 | 4.094 | 6,742,611 | +0.11(+2.76%) |
Jan 26, 2024 | 3.994 | 4.019 | 3.959 | 3.984 | 4,325,306 | +0.00(+0.00%) |
Jan 25, 2024 | 4.014 | 4.034 | 3.914 | 3.984 | 5,029,393 | +0.06(+1.53%) |
Jan 24, 2024 | 4.154 | 4.174 | 3.914 | 3.924 | 4,866,508 | -0.11(-2.72%) |
Jan 23, 2024 | 4.094 | 4.129 | 4.014 | 4.034 | 5,690,130 | +0.01(+0.25%) |
Jan 22, 2024 | 3.944 | 4.084 | 3.904 | 4.024 | 6,117,852 | +0.02(+0.50%) |
Jan 19, 2024 | 4.044 | 4.054 | 3.914 | 4.004 | 4,397,995 | +0.00(+0.00%) |
Jan 18, 2024 | 4.054 | 4.074 | 3.924 | 4.004 | 4,337,076 | -0.04(-0.99%) |
Jan 17, 2024 | 4.094 | 4.114 | 4.014 | 4.044 | 5,798,517 | -0.14(-3.34%) |
Jan 16, 2024 | 4.313 | 4.308 | 4.169 | 4.184 | 5,252,123 | -0.20(-4.56%) |
Jan 12, 2024 | 4.343 | 4.543 | 4.343 | 4.383 | 6,996,122 | +0.21(+5.02%) |
Jan 11, 2024 | 4.283 | 4.293 | 4.114 | 4.174 | 6,684,365 | -0.09(-2.11%) |
Jan 10, 2024 | 4.293 | 4.323 | 4.194 | 4.263 | 4,523,561 | -0.04(-0.93%) |
Jan 09, 2024 | 4.393 | 4.393 | 4.283 | 4.303 | 3,772,246 | -0.08(-1.82%) |
Jan 08, 2024 | 4.233 | 4.383 | 4.174 | 4.383 | 4,724,986 | +0.09(+2.09%) |
Jan 05, 2024 | 4.333 | 4.423 | 4.263 | 4.293 | 6,192,886 | -0.07(-1.60%) |
Jan 04, 2024 | 4.383 | 4.383 | 4.293 | 4.363 | 7,433,119 | -0.02(-0.46%) |
Jan 03, 2024 | 4.513 | 4.523 | 4.333 | 4.383 | 8,157,051 | -0.30(-6.40%) |
Jan 02, 2024 | 4.793 | 4.843 | 4.663 | 4.683 | 5,075,146 | -0.12(-2.49%) |
Dec 29, 2023 | 4.843 | 4.877 | 4.758 | 4.803 | 5,104,741 | -0.12(-2.43%) |
Dec 28, 2023 | 4.992 | 5.082 | 4.912 | 4.922 | 4,633,258 | -0.13(-2.57%) |
Dec 27, 2023 | 4.992 | 5.082 | 4.982 | 5.052 | 5,057,295 | +0.06(+1.20%) |
Dec 26, 2023 | 5.002 | 5.032 | 4.922 | 4.992 | 3,321,370 | +0.02(+0.40%) |
Dec 22, 2023 | 5.092 | 5.142 | 4.952 | 4.972 | 5,418,455 | +0.00(+0.00%) |
Dec 21, 2023 | 4.962 | 5.002 | 4.904 | 4.972 | 4,821,312 | +0.08(+1.63%) |
Dec 20, 2023 | 5.062 | 5.082 | 4.872 | 4.892 | 7,577,055 | -0.14(-2.78%) |
Dec 19, 2023 | 4.892 | 5.062 | 4.838 | 5.032 | 7,039,836 | +0.17(+3.49%) |
Dec 18, 2023 | 4.962 | 4.982 | 4.833 | 4.862 | 5,015,988 | -0.08(-1.62%) |
Dec 15, 2023 | 5.012 | 5.042 | 4.872 | 4.942 | 13,942,192 | -0.11(-2.17%) |
Dec 14, 2023 | 5.082 | 5.192 | 4.935 | 5.052 | 9,333,205 | +0.15(+3.06%) |
Dec 13, 2023 | 4.523 | 4.912 | 4.503 | 4.902 | 7,960,037 | +0.39(+8.63%) |
Dec 12, 2023 | 4.703 | 4.723 | 4.483 | 4.513 | 4,376,769 | -0.19(-4.03%) |
Dec 11, 2023 | 4.573 | 4.723 | 4.418 | 4.703 | 6,515,227 | +0.02(+0.43%) |
Dec 08, 2023 | 4.673 | 4.808 | 4.623 | 4.683 | 5,159,529 | -0.10(-2.09%) |
Dec 07, 2023 | 4.793 | 4.793 | 4.693 | 4.783 | 3,864,151 | +0.02(+0.42%) |
Dec 06, 2023 | 4.853 | 4.858 | 4.746 | 4.763 | 4,766,945 | +0.01(+0.21%) |
Dec 05, 2023 | 4.843 | 4.872 | 4.683 | 4.753 | 6,204,823 | -0.14(-2.86%) |
Dec 04, 2023 | 5.012 | 5.012 | 4.807 | 4.892 | 7,054,533 | -0.23(-4.48%) |
Dec 01, 2023 | 4.942 | 5.137 | 4.882 | 5.122 | 8,835,394 | +0.15(+3.01%) |
Nov 30, 2023 | 4.892 | 4.982 | 4.853 | 4.972 | 5,515,349 | +0.07(+1.43%) |
Nov 29, 2023 | 4.902 | 4.937 | 4.833 | 4.902 | 4,761,894 | -0.02(-0.41%) |
Nov 28, 2023 | 4.892 | 4.922 | 4.798 | 4.922 | 5,730,919 | +0.08(+1.65%) |
Nov 27, 2023 | 4.922 | 4.922 | 4.763 | 4.843 | 5,708,656 | +0.04(+0.83%) |
Nov 24, 2023 | 4.683 | 4.892 | 4.673 | 4.803 | 3,976,641 | +0.15(+3.22%) |
Nov 22, 2023 | 4.663 | 4.683 | 4.583 | 4.653 | 3,341,004 | -0.01(-0.29%) |
Nov 21, 2023 | 4.696 | 4.896 | 4.657 | 4.667 | 6,828,655 | +0.07(+1.52%) |
Nov 20, 2023 | 4.517 | 4.627 | 4.477 | 4.597 | 4,146,002 | -0.03(-0.65%) |
Nov 17, 2023 | 4.517 | 4.637 | 4.457 | 4.627 | 9,907,127 | +0.17(+3.80%) |
Nov 16, 2023 | 4.318 | 4.517 | 4.308 | 4.457 | 7,297,244 | +0.23(+5.42%) |
Nov 15, 2023 | 4.198 | 4.328 | 4.183 | 4.228 | 4,264,982 | +0.00(+0.00%) |
Nov 14, 2023 | 3.949 | 4.258 | 3.919 | 4.228 | 8,278,706 | +0.45(+11.87%) |
Nov 13, 2023 | 3.799 | 3.859 | 3.759 | 3.779 | 3,282,677 | +0.00(+0.00%) |
Nov 10, 2023 | 3.869 | 3.888 | 3.590 | 3.779 | 6,110,936 | -0.11(-2.82%) |
Nov 09, 2023 | 3.989 | 4.098 | 3.869 | 3.889 | 5,595,724 | -0.08(-2.01%) |
Nov 08, 2023 | 4.038 | 4.138 | 3.934 | 3.969 | 4,941,712 | -0.11(-2.69%) |
Nov 07, 2023 | 4.048 | 4.218 | 3.949 | 4.078 | 7,179,610 | -0.11(-2.62%) |
Nov 06, 2023 | 4.288 | 4.347 | 4.168 | 4.188 | 6,334,779 | -0.14(-3.23%) |
Nov 03, 2023 | 4.178 | 4.387 | 4.141 | 4.328 | 7,739,743 | +0.24(+5.85%) |
Nov 02, 2023 | 4.118 | 4.168 | 3.989 | 4.088 | 5,490,030 | +0.05(+1.23%) |