Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.640 | 3.730 | 3.550 | 3.570 | 9,049 | -0.19(-5.00%) |
Jan 30, 2024 | 3.600 | 3.774 | 3.520 | 3.758 | 20,539 | +0.06(+1.56%) |
Jan 29, 2024 | 3.750 | 3.861 | 3.550 | 3.700 | 30,894 | +0.08(+2.21%) |
Jan 26, 2024 | 3.740 | 3.750 | 3.510 | 3.620 | 7,999 | -0.12(-3.21%) |
Jan 25, 2024 | 3.950 | 3.950 | 3.740 | 3.740 | 2,124 | -0.05(-1.32%) |
Jan 24, 2024 | 3.837 | 3.980 | 3.663 | 3.790 | 10,329 | -0.12(-2.99%) |
Jan 23, 2024 | 3.904 | 3.935 | 3.850 | 3.907 | 5,459 | +0.03(+0.68%) |
Jan 22, 2024 | 3.922 | 3.980 | 3.750 | 3.881 | 12,207 | +0.13(+3.48%) |
Jan 19, 2024 | 3.820 | 3.963 | 3.660 | 3.750 | 10,895 | -0.23(-5.78%) |
Jan 18, 2024 | 4.000 | 4.045 | 3.676 | 3.980 | 2,321 | +0.08(+2.05%) |
Jan 17, 2024 | 3.950 | 4.170 | 3.675 | 3.900 | 67,609 | -0.20(-4.88%) |
Jan 16, 2024 | 4.410 | 4.562 | 3.950 | 4.100 | 25,197 | -0.34(-7.68%) |
Jan 12, 2024 | 4.840 | 4.840 | 4.260 | 4.441 | 4,281 | -0.17(-3.66%) |
Jan 11, 2024 | 4.520 | 4.720 | 4.390 | 4.610 | 8,801 | -0.15(-3.15%) |
Jan 10, 2024 | 4.650 | 4.913 | 4.650 | 4.760 | 1,968 | +0.11(+2.37%) |
Jan 09, 2024 | 4.700 | 4.720 | 4.537 | 4.650 | 10,341 | -0.05(-1.06%) |
Jan 08, 2024 | 4.930 | 4.985 | 4.470 | 4.700 | 6,396 | +0.03(+0.68%) |
Jan 05, 2024 | 4.800 | 5.031 | 4.510 | 4.668 | 10,416 | +0.01(+0.18%) |
Jan 04, 2024 | 4.793 | 5.094 | 4.515 | 4.660 | 10,062 | -0.02(-0.43%) |
Jan 03, 2024 | 4.820 | 5.330 | 4.380 | 4.680 | 59,807 | -0.16(-3.21%) |
Jan 02, 2024 | 4.825 | 4.939 | 4.748 | 4.835 | 6,830 | -0.07(-1.43%) |
Dec 29, 2023 | 5.020 | 5.290 | 4.750 | 4.905 | 48,384 | -0.24(-4.70%) |
Dec 28, 2023 | 4.680 | 5.200 | 4.510 | 5.147 | 118,293 | +0.47(+9.97%) |
Dec 27, 2023 | 4.790 | 4.970 | 4.500 | 4.680 | 68,673 | -0.07(-1.48%) |
Dec 26, 2023 | 4.680 | 4.930 | 4.500 | 4.750 | 49,894 | +0.40(+9.20%) |
Dec 22, 2023 | 4.200 | 4.700 | 4.195 | 4.350 | 43,594 | +0.17(+4.07%) |
Dec 21, 2023 | 4.160 | 4.424 | 4.040 | 4.180 | 14,562 | +0.16(+3.98%) |
Dec 20, 2023 | 3.990 | 4.150 | 3.915 | 4.020 | 25,712 | -0.01(-0.25%) |
Dec 19, 2023 | 4.060 | 4.178 | 3.990 | 4.030 | 27,741 | -0.03(-0.80%) |
Dec 18, 2023 | 4.220 | 4.300 | 4.023 | 4.062 | 12,492 | -0.24(-5.64%) |
Dec 15, 2023 | 4.200 | 4.380 | 4.070 | 4.305 | 39,767 | +0.06(+1.53%) |
Dec 14, 2023 | 4.210 | 4.452 | 4.190 | 4.240 | 37,596 | -0.35(-7.63%) |
Dec 13, 2023 | 4.900 | 5.134 | 4.110 | 4.590 | 450,652 | -0.06(-1.29%) |
Dec 12, 2023 | 4.480 | 5.200 | 4.340 | 4.650 | 141,361 | -0.09(-1.90%) |
Dec 11, 2023 | 4.820 | 5.020 | 4.470 | 4.740 | 24,839 | -0.19(-3.85%) |
Dec 08, 2023 | 5.030 | 5.105 | 4.870 | 4.930 | 16,354 | -0.04(-0.80%) |
Dec 07, 2023 | 4.980 | 5.220 | 4.710 | 4.970 | 38,338 | +0.02(+0.40%) |
Dec 06, 2023 | 4.810 | 4.990 | 4.770 | 4.950 | 11,563 | +0.03(+0.61%) |
Dec 05, 2023 | 4.780 | 5.050 | 4.659 | 4.920 | 13,418 | +0.15(+3.14%) |
Dec 04, 2023 | 5.410 | 5.410 | 4.720 | 4.770 | 35,540 | -0.63(-11.67%) |
Dec 01, 2023 | 5.290 | 5.750 | 5.070 | 5.400 | 96,266 | +0.43(+8.58%) |
Nov 30, 2023 | 4.620 | 5.220 | 4.550 | 4.973 | 88,494 | +0.58(+13.28%) |
Nov 29, 2023 | 4.260 | 4.690 | 4.260 | 4.390 | 38,045 | +0.15(+3.54%) |
Nov 28, 2023 | 4.230 | 4.550 | 4.140 | 4.240 | 39,540 | -0.26(-5.78%) |
Nov 27, 2023 | 4.490 | 4.570 | 4.240 | 4.500 | 3,842 | -0.07(-1.60%) |
Nov 24, 2023 | 4.181 | 4.900 | 4.150 | 4.573 | 27,178 | +0.27(+6.35%) |
Nov 22, 2023 | 4.161 | 4.360 | 4.046 | 4.300 | 2,911 | +0.06(+1.42%) |
Nov 21, 2023 | 4.280 | 4.390 | 4.000 | 4.240 | 13,666 | -0.16(-3.64%) |
Nov 20, 2023 | 4.140 | 4.450 | 4.130 | 4.400 | 8,587 | -0.06(-1.35%) |
Nov 17, 2023 | 4.490 | 4.500 | 4.320 | 4.460 | 3,439 | +0.10(+2.29%) |
Nov 16, 2023 | 4.350 | 4.450 | 4.100 | 4.360 | 6,262 | +0.11(+2.59%) |
Nov 15, 2023 | 4.250 | 4.250 | 4.130 | 4.250 | 8,936 | +0.00(+0.00%) |
Nov 14, 2023 | 4.130 | 4.280 | 3.991 | 4.250 | 66,222 | +0.31(+7.88%) |
Nov 13, 2023 | 3.870 | 4.040 | 3.860 | 3.939 | 5,408 | +0.07(+1.79%) |
Nov 10, 2023 | 3.920 | 4.096 | 3.640 | 3.870 | 17,320 | -0.19(-4.67%) |
Nov 09, 2023 | 4.740 | 4.740 | 3.854 | 4.059 | 17,440 | -0.37(-8.26%) |
Nov 08, 2023 | 4.590 | 4.590 | 4.274 | 4.425 | 2,945 | -0.04(-1.01%) |
Nov 07, 2023 | 4.560 | 4.956 | 4.450 | 4.470 | 13,428 | -0.05(-1.11%) |
Nov 06, 2023 | 4.660 | 4.660 | 4.256 | 4.520 | 4,502 | +0.07(+1.57%) |
Nov 03, 2023 | 4.180 | 4.640 | 4.170 | 4.450 | 6,509 | +0.15(+3.49%) |
Nov 02, 2023 | 4.125 | 4.320 | 4.111 | 4.300 | 6,008 | +0.10(+2.38%) |