Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.860 | 4.870 | 4.840 | 4.840 | 343,686 | -0.03(-0.62%) |
Jan 30, 2024 | 4.880 | 4.890 | 4.860 | 4.870 | 213,165 | -0.03(-0.61%) |
Jan 29, 2024 | 4.860 | 4.900 | 4.850 | 4.900 | 246,972 | +0.03(+0.62%) |
Jan 26, 2024 | 4.850 | 4.885 | 4.850 | 4.870 | 250,012 | +0.01(+0.21%) |
Jan 25, 2024 | 4.830 | 4.860 | 4.830 | 4.860 | 311,261 | +0.03(+0.62%) |
Jan 24, 2024 | 4.840 | 4.850 | 4.810 | 4.830 | 415,067 | +0.01(+0.21%) |
Jan 23, 2024 | 4.840 | 4.850 | 4.800 | 4.820 | 413,068 | +0.00(+0.00%) |
Jan 22, 2024 | 4.850 | 4.860 | 4.810 | 4.820 | 925,948 | -0.01(-0.21%) |
Jan 19, 2024 | 4.820 | 4.880 | 4.820 | 4.830 | 566,902 | -0.03(-0.62%) |
Jan 18, 2024 | 4.810 | 4.860 | 4.800 | 4.860 | 2,139,399 | +0.05(+1.04%) |
Jan 17, 2024 | 4.800 | 4.840 | 4.800 | 4.810 | 2,601,630 | +0.00(+0.00%) |
Jan 16, 2024 | 4.790 | 4.830 | 4.780 | 4.810 | 1,274,619 | +0.01(+0.21%) |
Jan 12, 2024 | 4.770 | 4.820 | 4.760 | 4.800 | 759,209 | +0.03(+0.63%) |
Jan 11, 2024 | 4.790 | 4.800 | 4.690 | 4.770 | 7,605,031 | +0.98(+25.86%) |
Jan 10, 2024 | 3.790 | 3.790 | 3.710 | 3.790 | 35,976 | +0.00(+0.00%) |
Jan 09, 2024 | 3.750 | 3.810 | 3.730 | 3.790 | 35,916 | -0.03(-0.79%) |
Jan 08, 2024 | 3.770 | 3.850 | 3.720 | 3.820 | 45,082 | +0.10(+2.69%) |
Jan 05, 2024 | 3.840 | 3.890 | 3.720 | 3.720 | 57,192 | -0.17(-4.37%) |
Jan 04, 2024 | 3.900 | 3.915 | 3.785 | 3.890 | 37,168 | -0.02(-0.51%) |
Jan 03, 2024 | 3.970 | 3.970 | 3.890 | 3.910 | 66,793 | -0.08(-2.01%) |
Jan 02, 2024 | 3.610 | 4.020 | 3.560 | 3.990 | 100,756 | +0.34(+9.32%) |
Dec 29, 2023 | 3.770 | 3.780 | 3.600 | 3.650 | 53,330 | -0.09(-2.41%) |
Dec 28, 2023 | 3.690 | 3.850 | 3.690 | 3.740 | 49,054 | +0.00(+0.00%) |
Dec 27, 2023 | 3.750 | 3.850 | 3.680 | 3.740 | 62,491 | -0.01(-0.27%) |
Dec 26, 2023 | 3.730 | 3.780 | 3.620 | 3.750 | 65,903 | +0.02(+0.54%) |
Dec 22, 2023 | 3.520 | 3.730 | 3.520 | 3.730 | 84,312 | +0.21(+5.97%) |
Dec 21, 2023 | 3.240 | 3.560 | 3.184 | 3.520 | 105,946 | +0.28(+8.64%) |
Dec 20, 2023 | 3.200 | 3.410 | 3.150 | 3.240 | 68,148 | +0.04(+1.25%) |
Dec 19, 2023 | 3.220 | 3.220 | 3.100 | 3.200 | 92,456 | -0.02(-0.62%) |
Dec 18, 2023 | 3.250 | 3.250 | 3.200 | 3.220 | 62,052 | -0.04(-1.23%) |
Dec 15, 2023 | 3.180 | 3.290 | 2.820 | 3.260 | 414,594 | +0.08(+2.52%) |
Dec 14, 2023 | 3.010 | 3.200 | 2.990 | 3.180 | 110,262 | +0.17(+5.65%) |
Dec 13, 2023 | 2.810 | 3.020 | 2.755 | 3.010 | 89,484 | +0.20(+7.12%) |
Dec 12, 2023 | 2.720 | 2.890 | 2.676 | 2.810 | 81,099 | +0.06(+2.18%) |
Dec 11, 2023 | 2.940 | 3.020 | 2.700 | 2.750 | 125,434 | -0.19(-6.46%) |
Dec 08, 2023 | 2.990 | 3.000 | 2.930 | 2.940 | 28,816 | -0.06(-2.00%) |
Dec 07, 2023 | 2.930 | 3.060 | 2.690 | 3.000 | 82,502 | +0.07(+2.39%) |
Dec 06, 2023 | 2.920 | 3.020 | 2.880 | 2.930 | 37,397 | +0.01(+0.34%) |
Dec 05, 2023 | 3.050 | 3.130 | 2.850 | 2.920 | 109,086 | -0.15(-4.89%) |
Dec 04, 2023 | 3.040 | 3.070 | 2.950 | 3.070 | 30,620 | +0.03(+0.99%) |
Dec 01, 2023 | 3.070 | 3.100 | 3.010 | 3.040 | 56,854 | -0.06(-1.94%) |
Nov 30, 2023 | 2.920 | 3.100 | 2.895 | 3.100 | 80,994 | +0.18(+6.16%) |
Nov 29, 2023 | 2.920 | 2.950 | 2.857 | 2.920 | 31,045 | +0.00(+0.00%) |
Nov 28, 2023 | 2.940 | 3.013 | 2.910 | 2.920 | 32,581 | -0.02(-0.68%) |
Nov 27, 2023 | 2.820 | 2.970 | 2.820 | 2.940 | 117,884 | +0.09(+3.16%) |
Nov 24, 2023 | 2.770 | 2.900 | 2.770 | 2.850 | 17,098 | +0.08(+2.89%) |
Nov 22, 2023 | 2.670 | 2.810 | 2.620 | 2.770 | 51,881 | +0.10(+3.75%) |
Nov 21, 2023 | 2.910 | 2.939 | 2.640 | 2.670 | 56,740 | -0.28(-9.49%) |
Nov 20, 2023 | 2.930 | 3.050 | 2.880 | 2.950 | 101,346 | +0.02(+0.68%) |
Nov 17, 2023 | 2.740 | 2.990 | 2.650 | 2.930 | 111,347 | +0.19(+6.93%) |
Nov 16, 2023 | 2.770 | 2.770 | 2.715 | 2.740 | 16,290 | -0.03(-1.08%) |
Nov 15, 2023 | 2.680 | 2.854 | 2.620 | 2.770 | 96,753 | +0.07(+2.59%) |
Nov 14, 2023 | 2.580 | 2.700 | 2.570 | 2.700 | 63,507 | +0.12(+4.65%) |
Nov 13, 2023 | 2.500 | 2.625 | 2.400 | 2.580 | 46,743 | +0.07(+2.79%) |
Nov 10, 2023 | 2.560 | 2.600 | 2.470 | 2.510 | 44,009 | -0.05(-1.95%) |
Nov 09, 2023 | 2.670 | 2.670 | 2.560 | 2.560 | 32,012 | -0.11(-4.12%) |
Nov 08, 2023 | 2.550 | 2.700 | 2.470 | 2.670 | 54,342 | +0.12(+4.71%) |
Nov 07, 2023 | 2.440 | 2.580 | 2.400 | 2.550 | 38,536 | +0.11(+4.51%) |
Nov 06, 2023 | 2.660 | 2.660 | 2.430 | 2.440 | 43,184 | -0.22(-8.27%) |
Nov 03, 2023 | 2.620 | 2.700 | 2.550 | 2.660 | 47,350 | +0.09(+3.50%) |
Nov 02, 2023 | 2.500 | 2.610 | 2.432 | 2.570 | 30,242 | +0.07(+2.80%) |