Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 5.360 | 5.410 | 5.170 | 5.190 | 2,537,960 | -0.16(-2.99%) |
Jan 30, 2024 | 5.300 | 5.380 | 5.270 | 5.350 | 3,307,322 | +0.02(+0.38%) |
Jan 29, 2024 | 5.110 | 5.350 | 5.080 | 5.330 | 2,530,771 | +0.24(+4.72%) |
Jan 26, 2024 | 5.130 | 5.200 | 5.060 | 5.090 | 1,041,621 | +0.01(+0.20%) |
Jan 25, 2024 | 5.110 | 5.195 | 5.050 | 5.080 | 1,773,996 | +0.03(+0.59%) |
Jan 24, 2024 | 5.340 | 5.340 | 5.025 | 5.050 | 2,159,249 | -0.22(-4.17%) |
Jan 23, 2024 | 5.330 | 5.340 | 5.170 | 5.270 | 3,248,007 | -0.02(-0.38%) |
Jan 22, 2024 | 5.000 | 5.300 | 5.000 | 5.290 | 5,207,499 | +0.28(+5.59%) |
Jan 19, 2024 | 5.060 | 5.060 | 4.861 | 5.010 | 1,955,346 | -0.01(-0.20%) |
Jan 18, 2024 | 4.950 | 5.030 | 4.875 | 5.020 | 1,810,957 | +0.09(+1.83%) |
Jan 17, 2024 | 4.890 | 4.950 | 4.820 | 4.930 | 2,013,327 | +0.00(+0.00%) |
Jan 16, 2024 | 4.970 | 4.985 | 4.910 | 4.930 | 1,770,363 | -0.06(-1.20%) |
Jan 12, 2024 | 5.000 | 5.015 | 4.895 | 4.990 | 2,426,124 | +0.05(+1.01%) |
Jan 11, 2024 | 4.990 | 4.990 | 4.770 | 4.940 | 4,541,402 | -0.02(-0.40%) |
Jan 10, 2024 | 5.070 | 5.080 | 4.915 | 4.960 | 4,353,712 | -0.11(-2.17%) |
Jan 09, 2024 | 4.790 | 5.100 | 4.740 | 5.070 | 7,464,598 | +0.26(+5.41%) |
Jan 08, 2024 | 4.700 | 4.840 | 4.610 | 4.810 | 5,758,168 | +0.41(+9.32%) |
Jan 05, 2024 | 4.470 | 4.480 | 4.400 | 4.400 | 1,407,901 | -0.13(-2.87%) |
Jan 04, 2024 | 4.480 | 4.560 | 4.390 | 4.530 | 1,550,560 | +0.11(+2.49%) |
Jan 03, 2024 | 4.540 | 4.540 | 4.370 | 4.420 | 1,685,822 | -0.13(-2.86%) |
Jan 02, 2024 | 4.500 | 4.690 | 4.450 | 4.550 | 2,618,154 | +0.03(+0.66%) |
Dec 29, 2023 | 4.540 | 4.610 | 4.520 | 4.520 | 1,725,768 | +0.00(+0.00%) |
Dec 28, 2023 | 4.470 | 4.580 | 4.440 | 4.520 | 4,182,387 | +0.03(+0.67%) |
Dec 27, 2023 | 4.360 | 4.490 | 4.360 | 4.490 | 1,701,416 | +0.13(+2.98%) |
Dec 26, 2023 | 4.280 | 4.415 | 4.270 | 4.360 | 1,159,780 | +0.12(+2.83%) |
Dec 22, 2023 | 4.160 | 4.275 | 4.160 | 4.240 | 1,643,564 | +0.11(+2.66%) |
Dec 21, 2023 | 4.140 | 4.210 | 4.070 | 4.130 | 1,111,972 | +0.04(+0.98%) |
Dec 20, 2023 | 4.240 | 4.240 | 4.060 | 4.090 | 1,495,923 | -0.13(-3.08%) |
Dec 19, 2023 | 4.190 | 4.350 | 4.150 | 4.220 | 2,081,029 | +0.08(+1.93%) |
Dec 18, 2023 | 4.190 | 4.225 | 4.090 | 4.140 | 1,331,282 | -0.06(-1.43%) |
Dec 15, 2023 | 4.140 | 4.240 | 4.040 | 4.200 | 3,942,502 | +0.16(+3.96%) |
Dec 14, 2023 | 4.100 | 4.100 | 3.950 | 4.040 | 2,156,321 | +0.03(+0.75%) |
Dec 13, 2023 | 3.740 | 4.010 | 3.730 | 4.010 | 2,667,359 | +0.27(+7.22%) |
Dec 12, 2023 | 3.700 | 3.740 | 3.600 | 3.740 | 2,308,105 | +0.04(+1.08%) |
Dec 11, 2023 | 3.710 | 3.720 | 3.610 | 3.700 | 1,586,733 | -0.01(-0.27%) |
Dec 08, 2023 | 3.750 | 3.770 | 3.700 | 3.710 | 1,100,202 | -0.06(-1.59%) |
Dec 07, 2023 | 3.860 | 3.860 | 3.750 | 3.770 | 893,238 | -0.05(-1.31%) |
Dec 06, 2023 | 3.930 | 3.930 | 3.810 | 3.820 | 939,097 | -0.08(-2.05%) |
Dec 05, 2023 | 3.840 | 3.920 | 3.810 | 3.900 | 1,322,822 | +0.02(+0.52%) |
Dec 04, 2023 | 3.810 | 3.900 | 3.770 | 3.880 | 1,007,324 | +0.07(+1.84%) |
Dec 01, 2023 | 3.700 | 3.830 | 3.640 | 3.810 | 1,718,939 | +0.11(+2.97%) |
Nov 30, 2023 | 3.820 | 3.840 | 3.680 | 3.700 | 1,681,901 | -0.03(-0.80%) |
Nov 29, 2023 | 3.730 | 3.850 | 3.720 | 3.730 | 1,683,354 | +0.01(+0.27%) |
Nov 28, 2023 | 3.830 | 3.830 | 3.710 | 3.720 | 942,313 | -0.13(-3.38%) |
Nov 27, 2023 | 3.950 | 3.950 | 3.820 | 3.850 | 1,259,289 | -0.11(-2.78%) |
Nov 24, 2023 | 3.920 | 4.000 | 3.900 | 3.960 | 492,867 | +0.01(+0.25%) |
Nov 22, 2023 | 4.000 | 4.030 | 3.940 | 3.950 | 1,103,070 | +0.01(+0.25%) |
Nov 21, 2023 | 4.020 | 4.040 | 3.930 | 3.940 | 1,046,767 | -0.09(-2.23%) |
Nov 20, 2023 | 3.960 | 4.070 | 3.930 | 4.030 | 2,769,080 | +0.06(+1.51%) |
Nov 17, 2023 | 3.840 | 4.010 | 3.840 | 3.970 | 1,898,775 | +0.16(+4.20%) |
Nov 16, 2023 | 3.800 | 3.840 | 3.760 | 3.810 | 1,698,218 | +0.01(+0.26%) |
Nov 15, 2023 | 3.850 | 3.920 | 3.800 | 3.800 | 1,317,852 | -0.07(-1.81%) |
Nov 14, 2023 | 3.880 | 3.910 | 3.785 | 3.870 | 2,487,753 | +0.13(+3.48%) |
Nov 13, 2023 | 3.770 | 3.795 | 3.680 | 3.740 | 1,175,979 | -0.03(-0.80%) |
Nov 10, 2023 | 3.840 | 3.920 | 3.680 | 3.770 | 1,758,264 | -0.06(-1.57%) |
Nov 09, 2023 | 4.000 | 4.020 | 3.671 | 3.830 | 7,966,865 | +0.21(+5.80%) |
Nov 08, 2023 | 3.690 | 3.700 | 3.560 | 3.620 | 1,731,115 | -0.07(-1.90%) |
Nov 07, 2023 | 3.660 | 3.720 | 3.630 | 3.690 | 2,142,399 | +0.06(+1.65%) |
Nov 06, 2023 | 3.720 | 3.730 | 3.540 | 3.630 | 6,246,311 | -0.02(-0.55%) |
Nov 03, 2023 | 3.480 | 3.680 | 3.455 | 3.650 | 2,106,898 | +0.20(+5.80%) |
Nov 02, 2023 | 3.530 | 3.542 | 3.400 | 3.450 | 1,123,737 | -0.07(-1.99%) |