Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.720 | 4.765 | 4.580 | 4.590 | 346,158 | -0.15(-3.16%) |
Jan 30, 2024 | 4.750 | 4.789 | 4.685 | 4.740 | 730,317 | -0.02(-0.42%) |
Jan 29, 2024 | 4.580 | 4.770 | 4.530 | 4.760 | 498,149 | +0.17(+3.70%) |
Jan 26, 2024 | 4.510 | 4.690 | 4.440 | 4.590 | 428,942 | +0.09(+2.00%) |
Jan 25, 2024 | 4.480 | 4.560 | 4.480 | 4.500 | 350,866 | +0.03(+0.67%) |
Jan 24, 2024 | 4.620 | 4.620 | 4.470 | 4.470 | 410,739 | -0.09(-1.97%) |
Jan 23, 2024 | 4.480 | 4.650 | 4.440 | 4.560 | 677,818 | +0.11(+2.47%) |
Jan 22, 2024 | 4.400 | 4.500 | 4.400 | 4.450 | 409,134 | +0.08(+1.83%) |
Jan 19, 2024 | 4.350 | 4.420 | 4.265 | 4.370 | 468,931 | +0.03(+0.69%) |
Jan 18, 2024 | 4.400 | 4.445 | 4.320 | 4.340 | 382,123 | -0.01(-0.23%) |
Jan 17, 2024 | 4.300 | 4.360 | 4.260 | 4.350 | 450,866 | +0.00(+0.00%) |
Jan 16, 2024 | 4.350 | 4.395 | 4.290 | 4.350 | 558,860 | -0.06(-1.36%) |
Jan 12, 2024 | 4.450 | 4.550 | 4.390 | 4.410 | 443,234 | -0.04(-0.90%) |
Jan 11, 2024 | 4.440 | 4.510 | 4.380 | 4.450 | 455,797 | +0.01(+0.23%) |
Jan 10, 2024 | 4.440 | 4.525 | 4.360 | 4.440 | 925,778 | +0.03(+0.68%) |
Jan 09, 2024 | 4.420 | 4.540 | 4.410 | 4.410 | 672,849 | -0.07(-1.56%) |
Jan 08, 2024 | 4.390 | 4.600 | 4.390 | 4.480 | 719,840 | +0.06(+1.36%) |
Jan 05, 2024 | 4.410 | 4.535 | 4.350 | 4.420 | 536,406 | +0.00(+0.00%) |
Jan 04, 2024 | 4.300 | 4.480 | 4.270 | 4.420 | 657,268 | +0.12(+2.79%) |
Jan 03, 2024 | 4.400 | 4.450 | 4.300 | 4.300 | 668,301 | -0.14(-3.15%) |
Jan 02, 2024 | 4.530 | 4.540 | 4.400 | 4.440 | 742,572 | -0.24(-5.13%) |
Dec 29, 2023 | 4.650 | 4.760 | 4.640 | 4.680 | 542,286 | +0.00(+0.00%) |
Dec 28, 2023 | 4.560 | 4.740 | 4.540 | 4.680 | 462,518 | +0.09(+1.96%) |
Dec 27, 2023 | 4.500 | 4.615 | 4.500 | 4.590 | 559,255 | +0.07(+1.55%) |
Dec 26, 2023 | 4.550 | 4.589 | 4.510 | 4.520 | 512,893 | -0.06(-1.31%) |
Dec 22, 2023 | 4.460 | 4.635 | 4.460 | 4.580 | 441,116 | +0.03(+0.66%) |
Dec 21, 2023 | 4.480 | 4.565 | 4.460 | 4.550 | 407,915 | +0.12(+2.71%) |
Dec 20, 2023 | 4.480 | 4.630 | 4.420 | 4.430 | 546,813 | -0.07(-1.56%) |
Dec 19, 2023 | 4.530 | 4.590 | 4.480 | 4.500 | 447,303 | +0.03(+0.67%) |
Dec 18, 2023 | 4.460 | 4.505 | 4.420 | 4.470 | 513,357 | -0.03(-0.67%) |
Dec 15, 2023 | 4.580 | 4.600 | 4.455 | 4.500 | 515,729 | -0.05(-1.10%) |
Dec 14, 2023 | 4.300 | 4.580 | 4.300 | 4.550 | 1,246,868 | +0.11(+2.48%) |
Dec 13, 2023 | 4.250 | 4.440 | 4.240 | 4.440 | 736,305 | +0.21(+4.96%) |
Dec 12, 2023 | 4.270 | 4.345 | 4.225 | 4.230 | 826,643 | -0.07(-1.63%) |
Dec 11, 2023 | 4.260 | 4.335 | 4.230 | 4.300 | 487,422 | -0.01(-0.23%) |
Dec 08, 2023 | 4.260 | 4.390 | 4.230 | 4.310 | 639,009 | +0.01(+0.23%) |
Dec 07, 2023 | 4.270 | 4.375 | 4.250 | 4.300 | 700,694 | -0.01(-0.23%) |
Dec 06, 2023 | 4.190 | 4.335 | 4.110 | 4.310 | 1,070,048 | +0.16(+3.86%) |
Dec 05, 2023 | 4.060 | 4.170 | 4.020 | 4.150 | 1,459,104 | +0.06(+1.47%) |
Dec 04, 2023 | 4.150 | 4.150 | 4.010 | 4.090 | 697,545 | -0.11(-2.62%) |
Dec 01, 2023 | 4.030 | 4.220 | 4.000 | 4.200 | 634,090 | +0.19(+4.74%) |
Nov 30, 2023 | 4.060 | 4.070 | 3.980 | 4.010 | 555,995 | -0.05(-1.23%) |
Nov 29, 2023 | 4.090 | 4.115 | 4.040 | 4.060 | 452,701 | +0.04(+1.00%) |
Nov 28, 2023 | 4.020 | 4.055 | 3.970 | 4.020 | 475,239 | -0.04(-0.99%) |
Nov 27, 2023 | 4.070 | 4.095 | 4.040 | 4.060 | 487,811 | -0.01(-0.25%) |
Nov 24, 2023 | 4.070 | 4.150 | 4.020 | 4.070 | 400,316 | +0.00(+0.00%) |
Nov 22, 2023 | 3.980 | 4.180 | 3.980 | 4.070 | 519,869 | +0.09(+2.26%) |
Nov 21, 2023 | 3.910 | 4.050 | 3.910 | 3.980 | 794,485 | -0.01(-0.25%) |
Nov 20, 2023 | 4.050 | 4.095 | 3.990 | 3.990 | 350,658 | -0.07(-1.72%) |
Nov 17, 2023 | 3.980 | 3.980 | 3.908 | 4.060 | 858,352 | +0.05(+1.25%) |
Nov 16, 2023 | 3.950 | 4.090 | 3.900 | 4.010 | 690,672 | +0.08(+2.04%) |
Nov 15, 2023 | 4.160 | 4.160 | 3.750 | 3.930 | 1,600,125 | -0.27(-6.43%) |
Nov 14, 2023 | 4.080 | 4.220 | 4.040 | 4.200 | 569,451 | +0.22(+5.53%) |
Nov 13, 2023 | 3.900 | 3.990 | 3.880 | 3.980 | 378,804 | +0.05(+1.27%) |
Nov 10, 2023 | 3.960 | 3.960 | 3.875 | 3.930 | 249,772 | -0.02(-0.51%) |
Nov 09, 2023 | 4.040 | 4.040 | 3.923 | 3.950 | 410,795 | -0.08(-1.99%) |
Nov 08, 2023 | 3.970 | 4.060 | 3.930 | 4.030 | 384,079 | +0.04(+1.00%) |
Nov 07, 2023 | 3.960 | 4.050 | 3.930 | 3.990 | 286,267 | +0.04(+1.01%) |
Nov 06, 2023 | 4.000 | 4.010 | 3.870 | 3.950 | 455,508 | -0.06(-1.50%) |
Nov 03, 2023 | 3.850 | 4.020 | 3.850 | 4.010 | 365,052 | +0.19(+4.97%) |
Nov 02, 2023 | 3.760 | 3.890 | 3.740 | 3.820 | 683,037 | +0.13(+3.52%) |