Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.330 | 4.490 | 4.330 | 4.400 | 2,083,746 | +0.06(+1.38%) |
Jan 30, 2024 | 4.620 | 4.620 | 4.340 | 4.340 | 715,728 | -0.28(-6.06%) |
Jan 29, 2024 | 4.440 | 4.630 | 4.300 | 4.620 | 332,285 | +0.20(+4.52%) |
Jan 26, 2024 | 4.460 | 4.560 | 4.400 | 4.420 | 265,805 | -0.05(-1.12%) |
Jan 25, 2024 | 4.650 | 4.690 | 4.450 | 4.470 | 363,409 | -0.16(-3.46%) |
Jan 24, 2024 | 4.610 | 4.810 | 4.570 | 4.630 | 963,137 | +0.05(+1.09%) |
Jan 23, 2024 | 4.370 | 4.650 | 4.370 | 4.580 | 972,893 | +0.28(+6.51%) |
Jan 22, 2024 | 4.120 | 4.400 | 4.110 | 4.300 | 630,371 | +0.15(+3.61%) |
Jan 19, 2024 | 4.080 | 4.160 | 3.920 | 4.150 | 908,944 | +0.07(+1.72%) |
Jan 18, 2024 | 4.290 | 4.340 | 4.030 | 4.080 | 715,673 | -0.25(-5.77%) |
Jan 17, 2024 | 4.470 | 4.470 | 4.290 | 4.330 | 719,080 | -0.21(-4.63%) |
Jan 16, 2024 | 4.580 | 4.580 | 4.450 | 4.540 | 520,518 | -0.10(-2.16%) |
Jan 15, 2024 | 4.590 | 4.640 | 4.550 | 4.640 | 71,728 | +0.02(+0.43%) |
Jan 12, 2024 | 4.530 | 4.660 | 4.460 | 4.620 | 567,810 | +0.14(+3.12%) |
Jan 11, 2024 | 4.640 | 4.650 | 4.450 | 4.480 | 597,687 | -0.18(-3.86%) |
Jan 10, 2024 | 4.800 | 4.800 | 4.640 | 4.660 | 600,724 | -0.14(-2.92%) |
Jan 09, 2024 | 4.700 | 4.950 | 4.660 | 4.800 | 498,277 | +0.00(+0.00%) |
Jan 08, 2024 | 4.660 | 4.860 | 4.660 | 4.800 | 461,860 | +0.10(+2.13%) |
Jan 05, 2024 | 4.720 | 4.820 | 4.650 | 4.700 | 553,337 | -0.05(-1.05%) |
Jan 04, 2024 | 4.790 | 4.790 | 4.680 | 4.750 | 312,140 | +0.00(+0.00%) |
Jan 03, 2024 | 4.860 | 4.860 | 4.680 | 4.750 | 567,385 | -0.09(-1.86%) |
Jan 02, 2024 | 4.870 | 5.040 | 4.820 | 4.840 | 436,427 | -0.07(-1.43%) |
Dec 29, 2023 | 4.910 | 0 | -0.10(-2.00%) | |||
Dec 28, 2023 | 4.990 | 5.050 | 4.930 | 5.010 | 209,812 | +0.01(+0.20%) |
Dec 27, 2023 | 4.930 | 5.060 | 4.930 | 5.000 | 347,925 | +0.11(+2.25%) |
Dec 22, 2023 | 4.890 | 0 | +0.05(+1.03%) | |||
Dec 21, 2023 | 4.780 | 4.950 | 4.760 | 4.840 | 489,110 | +0.14(+2.98%) |
Dec 20, 2023 | 4.850 | 4.960 | 4.700 | 4.700 | 524,667 | -0.22(-4.47%) |
Dec 19, 2023 | 4.800 | 4.960 | 4.740 | 4.920 | 289,725 | +0.15(+3.14%) |
Dec 18, 2023 | 4.970 | 4.980 | 4.750 | 4.770 | 645,405 | -0.21(-4.22%) |
Dec 15, 2023 | 5.280 | 5.340 | 4.950 | 4.980 | 2,776,538 | -0.30(-5.68%) |
Dec 14, 2023 | 5.150 | 5.380 | 5.150 | 5.280 | 939,922 | +0.18(+3.53%) |
Dec 13, 2023 | 4.760 | 5.100 | 4.680 | 5.100 | 862,940 | +0.33(+6.92%) |
Dec 12, 2023 | 4.860 | 4.860 | 4.670 | 4.770 | 368,551 | -0.12(-2.45%) |
Dec 11, 2023 | 4.910 | 4.960 | 4.860 | 4.890 | 382,045 | -0.07(-1.41%) |
Dec 08, 2023 | 4.960 | 5.090 | 4.950 | 4.960 | 306,799 | +0.00(+0.00%) |
Dec 07, 2023 | 5.000 | 5.020 | 4.920 | 4.960 | 306,450 | -0.02(-0.40%) |
Dec 06, 2023 | 4.940 | 5.180 | 4.930 | 4.980 | 473,710 | +0.00(+0.00%) |
Dec 05, 2023 | 5.120 | 5.130 | 4.950 | 4.980 | 375,874 | -0.18(-3.49%) |
Dec 04, 2023 | 5.000 | 5.190 | 5.000 | 5.160 | 444,786 | +0.13(+2.58%) |
Dec 01, 2023 | 4.750 | 5.030 | 4.610 | 5.030 | 571,532 | +0.20(+4.14%) |
Nov 30, 2023 | 4.820 | 4.890 | 4.730 | 4.830 | 1,205,048 | +0.01(+0.21%) |
Nov 29, 2023 | 4.750 | 4.930 | 4.710 | 4.820 | 579,435 | +0.15(+3.21%) |
Nov 28, 2023 | 4.560 | 4.710 | 4.500 | 4.670 | 620,552 | +0.06(+1.30%) |
Nov 27, 2023 | 4.650 | 4.680 | 4.560 | 4.610 | 567,830 | -0.09(-1.91%) |
Nov 24, 2023 | 4.690 | 4.790 | 4.690 | 4.700 | 380,587 | -0.05(-1.05%) |
Nov 23, 2023 | 4.750 | 4.770 | 4.710 | 4.750 | 115,348 | -0.02(-0.42%) |
Nov 22, 2023 | 4.780 | 4.910 | 4.740 | 4.770 | 324,277 | -0.01(-0.21%) |
Nov 21, 2023 | 4.900 | 4.900 | 4.740 | 4.780 | 436,686 | -0.20(-4.02%) |
Nov 20, 2023 | 5.030 | 5.060 | 4.920 | 4.980 | 232,805 | -0.04(-0.80%) |
Nov 17, 2023 | 5.010 | 5.030 | 4.900 | 5.020 | 306,628 | +0.03(+0.60%) |
Nov 16, 2023 | 5.000 | 5.060 | 4.900 | 4.990 | 357,537 | -0.04(-0.80%) |
Nov 15, 2023 | 4.980 | 5.170 | 4.980 | 5.030 | 343,364 | +0.05(+1.00%) |
Nov 14, 2023 | 4.720 | 5.030 | 4.700 | 4.980 | 879,265 | +0.47(+10.42%) |
Nov 13, 2023 | 4.500 | 4.590 | 4.440 | 4.510 | 381,236 | -0.07(-1.53%) |
Nov 10, 2023 | 4.500 | 4.780 | 4.350 | 4.580 | 1,023,042 | -0.19(-3.98%) |
Nov 09, 2023 | 4.750 | 4.970 | 4.720 | 4.770 | 484,220 | +0.08(+1.71%) |
Nov 08, 2023 | 4.800 | 4.820 | 4.650 | 4.690 | 318,535 | -0.17(-3.50%) |
Nov 07, 2023 | 4.890 | 4.910 | 4.550 | 4.860 | 558,838 | +0.00(+0.00%) |
Nov 06, 2023 | 4.990 | 5.040 | 4.800 | 4.860 | 583,213 | -0.15(-2.99%) |
Nov 03, 2023 | 4.900 | 5.060 | 4.900 | 5.010 | 551,207 | +0.17(+3.51%) |
Nov 02, 2023 | 4.660 | 4.860 | 4.660 | 4.840 | 611,722 | +0.27(+5.91%) |