Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.450 | 4.470 | 4.160 | 4.160 | 335,004 | -0.17(-3.93%) |
Jan 30, 2024 | 4.670 | 4.670 | 4.300 | 4.330 | 241,942 | -0.33(-7.08%) |
Jan 29, 2024 | 4.850 | 4.850 | 4.540 | 4.660 | 342,270 | -0.16(-3.32%) |
Jan 26, 2024 | 4.570 | 4.890 | 4.490 | 4.820 | 288,521 | +0.25(+5.47%) |
Jan 25, 2024 | 4.340 | 4.615 | 4.290 | 4.570 | 430,134 | +0.27(+6.28%) |
Jan 24, 2024 | 4.300 | 4.320 | 3.980 | 4.300 | 521,875 | +0.03(+0.70%) |
Jan 23, 2024 | 4.300 | 4.420 | 4.160 | 4.270 | 419,709 | +0.08(+1.91%) |
Jan 22, 2024 | 4.080 | 4.319 | 3.870 | 4.190 | 644,318 | +0.24(+6.08%) |
Jan 19, 2024 | 3.810 | 3.970 | 3.520 | 3.950 | 514,591 | +0.06(+1.54%) |
Jan 18, 2024 | 4.190 | 4.200 | 3.451 | 3.890 | 1,426,402 | -0.43(-9.95%) |
Jan 17, 2024 | 4.900 | 5.280 | 3.990 | 4.320 | 1,436,275 | -0.58(-11.84%) |
Jan 16, 2024 | 5.150 | 5.380 | 4.760 | 4.900 | 537,048 | -0.31(-5.95%) |
Jan 12, 2024 | 5.480 | 5.510 | 4.850 | 5.210 | 800,356 | +0.18(+3.58%) |
Jan 11, 2024 | 6.210 | 6.210 | 4.940 | 5.030 | 610,577 | -0.68(-11.91%) |
Jan 10, 2024 | 6.370 | 6.430 | 5.700 | 5.710 | 313,311 | -0.63(-9.94%) |
Jan 09, 2024 | 6.800 | 6.800 | 6.050 | 6.340 | 390,036 | -0.27(-4.08%) |
Jan 08, 2024 | 6.460 | 6.880 | 6.450 | 6.610 | 684,083 | +0.27(+4.26%) |
Jan 05, 2024 | 6.000 | 6.340 | 5.830 | 6.340 | 422,219 | +0.33(+5.49%) |
Jan 04, 2024 | 5.580 | 6.010 | 5.558 | 6.010 | 219,779 | +0.45(+8.09%) |
Jan 03, 2024 | 5.600 | 5.740 | 5.465 | 5.560 | 170,515 | -0.12(-2.11%) |
Jan 02, 2024 | 6.040 | 6.318 | 5.640 | 5.680 | 341,506 | -0.29(-4.86%) |
Dec 29, 2023 | 6.000 | 6.280 | 5.800 | 5.970 | 280,419 | -0.01(-0.17%) |
Dec 28, 2023 | 6.150 | 6.199 | 5.800 | 5.980 | 181,408 | +0.01(+0.17%) |
Dec 27, 2023 | 5.350 | 6.250 | 5.330 | 5.970 | 580,700 | +0.61(+11.38%) |
Dec 26, 2023 | 5.390 | 5.400 | 5.195 | 5.360 | 219,778 | +0.16(+3.08%) |
Dec 22, 2023 | 5.170 | 5.560 | 5.030 | 5.200 | 267,430 | +0.04(+0.78%) |
Dec 21, 2023 | 4.800 | 5.160 | 4.680 | 5.160 | 214,296 | +0.46(+9.79%) |
Dec 20, 2023 | 4.670 | 4.790 | 4.560 | 4.700 | 62,552 | +0.02(+0.43%) |
Dec 19, 2023 | 4.350 | 4.720 | 4.350 | 4.680 | 100,423 | +0.19(+4.23%) |
Dec 18, 2023 | 4.780 | 5.010 | 4.370 | 4.490 | 249,452 | -0.38(-7.80%) |
Dec 15, 2023 | 4.920 | 4.990 | 4.704 | 4.870 | 211,604 | -0.03(-0.61%) |
Dec 14, 2023 | 4.750 | 5.000 | 4.700 | 4.900 | 172,602 | +0.26(+5.60%) |
Dec 13, 2023 | 4.290 | 4.730 | 4.290 | 4.640 | 235,243 | +0.38(+8.92%) |
Dec 12, 2023 | 4.520 | 4.610 | 4.250 | 4.260 | 124,095 | -0.29(-6.37%) |
Dec 11, 2023 | 4.440 | 4.550 | 4.250 | 4.550 | 151,497 | +0.06(+1.34%) |
Dec 08, 2023 | 4.660 | 4.880 | 4.444 | 4.490 | 123,883 | -0.20(-4.26%) |
Dec 07, 2023 | 4.820 | 5.250 | 4.680 | 4.690 | 479,307 | -0.12(-2.49%) |
Dec 06, 2023 | 4.270 | 4.870 | 4.120 | 4.810 | 606,031 | +0.54(+12.65%) |
Dec 05, 2023 | 4.360 | 4.460 | 4.140 | 4.270 | 194,391 | -0.21(-4.69%) |
Dec 04, 2023 | 4.140 | 4.570 | 3.820 | 4.480 | 505,420 | +0.34(+8.21%) |
Dec 01, 2023 | 4.510 | 4.540 | 4.010 | 4.140 | 313,392 | -0.30(-6.76%) |
Nov 30, 2023 | 4.650 | 4.740 | 4.410 | 4.440 | 231,579 | -0.26(-5.53%) |
Nov 29, 2023 | 4.680 | 4.840 | 4.663 | 4.700 | 137,484 | -0.04(-0.84%) |
Nov 28, 2023 | 5.000 | 5.000 | 4.590 | 4.740 | 119,316 | -0.25(-5.01%) |
Nov 27, 2023 | 4.860 | 5.050 | 4.850 | 4.990 | 132,593 | +0.04(+0.81%) |
Nov 24, 2023 | 5.070 | 5.170 | 4.890 | 4.950 | 74,611 | -0.12(-2.37%) |
Nov 22, 2023 | 5.100 | 5.270 | 5.060 | 5.070 | 147,470 | -0.01(-0.20%) |
Nov 21, 2023 | 4.930 | 5.140 | 4.900 | 5.080 | 198,611 | +0.10(+2.01%) |
Nov 20, 2023 | 5.050 | 5.192 | 4.860 | 4.980 | 201,620 | -0.07(-1.39%) |
Nov 17, 2023 | 5.120 | 5.555 | 4.970 | 5.050 | 480,775 | -0.05(-0.98%) |
Nov 16, 2023 | 4.890 | 5.180 | 4.770 | 5.100 | 251,344 | +0.15(+3.03%) |
Nov 15, 2023 | 4.680 | 5.120 | 4.680 | 4.950 | 263,767 | +0.25(+5.32%) |
Nov 14, 2023 | 4.350 | 4.750 | 4.350 | 4.700 | 169,632 | +0.30(+6.82%) |
Nov 13, 2023 | 4.510 | 4.550 | 4.150 | 4.400 | 147,062 | -0.08(-1.79%) |
Nov 10, 2023 | 4.700 | 4.730 | 4.400 | 4.480 | 239,698 | -0.25(-5.29%) |
Nov 09, 2023 | 4.800 | 5.230 | 4.580 | 4.730 | 563,700 | +0.33(+7.50%) |
Nov 08, 2023 | 4.380 | 4.547 | 4.201 | 4.400 | 101,720 | -0.06(-1.35%) |
Nov 07, 2023 | 4.560 | 4.566 | 4.300 | 4.460 | 136,552 | -0.10(-2.19%) |
Nov 06, 2023 | 4.420 | 4.590 | 4.350 | 4.560 | 72,183 | +0.14(+3.17%) |
Nov 03, 2023 | 4.540 | 4.670 | 4.410 | 4.420 | 102,373 | -0.13(-2.86%) |
Nov 02, 2023 | 4.280 | 4.570 | 4.150 | 4.550 | 175,774 | +0.34(+8.08%) |