Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.700 | 3.850 | 3.590 | 3.650 | 34,660 | -0.05(-1.35%) |
Jan 30, 2024 | 3.800 | 3.910 | 3.460 | 3.700 | 56,719 | -0.15(-3.90%) |
Jan 29, 2024 | 3.959 | 3.959 | 3.730 | 3.850 | 51,397 | +0.03(+0.79%) |
Jan 26, 2024 | 3.990 | 4.140 | 3.780 | 3.820 | 62,203 | -0.23(-5.68%) |
Jan 25, 2024 | 3.980 | 4.190 | 3.750 | 4.050 | 31,564 | +0.02(+0.50%) |
Jan 24, 2024 | 4.270 | 4.460 | 4.000 | 4.030 | 27,814 | -0.22(-5.18%) |
Jan 23, 2024 | 4.570 | 4.855 | 4.180 | 4.250 | 22,837 | -0.23(-5.13%) |
Jan 22, 2024 | 4.350 | 4.500 | 4.134 | 4.480 | 29,205 | +0.13(+2.99%) |
Jan 19, 2024 | 4.380 | 4.630 | 4.140 | 4.350 | 11,985 | +0.00(+0.00%) |
Jan 18, 2024 | 4.410 | 4.650 | 4.140 | 4.350 | 26,680 | +0.00(+0.00%) |
Jan 17, 2024 | 4.400 | 4.690 | 4.250 | 4.350 | 60,144 | -0.09(-2.03%) |
Jan 16, 2024 | 4.810 | 4.970 | 4.360 | 4.440 | 32,025 | -0.35(-7.31%) |
Jan 12, 2024 | 4.730 | 4.910 | 4.523 | 4.790 | 34,781 | -0.03(-0.62%) |
Jan 11, 2024 | 4.580 | 5.230 | 4.350 | 4.820 | 153,874 | +0.19(+4.10%) |
Jan 10, 2024 | 4.510 | 4.630 | 4.370 | 4.630 | 14,556 | +0.06(+1.31%) |
Jan 09, 2024 | 4.190 | 5.030 | 4.030 | 4.570 | 67,914 | +0.37(+8.81%) |
Jan 08, 2024 | 4.550 | 4.780 | 3.990 | 4.200 | 133,111 | -0.36(-7.89%) |
Jan 05, 2024 | 4.660 | 4.730 | 4.410 | 4.560 | 44,365 | -0.09(-1.94%) |
Jan 04, 2024 | 5.080 | 5.080 | 4.580 | 4.650 | 59,645 | -0.33(-6.63%) |
Jan 03, 2024 | 5.200 | 5.310 | 4.890 | 4.980 | 33,768 | -0.03(-0.60%) |
Jan 02, 2024 | 4.890 | 5.250 | 4.810 | 5.010 | 149,212 | +0.09(+1.83%) |
Dec 29, 2023 | 4.980 | 5.050 | 4.890 | 4.920 | 22,098 | -0.06(-1.20%) |
Dec 28, 2023 | 5.000 | 5.050 | 4.930 | 4.980 | 16,491 | -0.03(-0.60%) |
Dec 27, 2023 | 5.000 | 5.090 | 4.910 | 5.010 | 21,736 | +0.01(+0.20%) |
Dec 26, 2023 | 4.910 | 5.150 | 4.760 | 5.000 | 28,414 | +0.01(+0.20%) |
Dec 22, 2023 | 4.950 | 5.190 | 4.800 | 4.990 | 40,008 | +0.12(+2.46%) |
Dec 21, 2023 | 5.108 | 5.108 | 4.500 | 4.870 | 21,947 | +0.11(+2.31%) |
Dec 20, 2023 | 4.710 | 4.865 | 4.480 | 4.760 | 44,629 | +0.07(+1.49%) |
Dec 19, 2023 | 4.690 | 4.730 | 4.420 | 4.690 | 24,617 | +0.13(+2.85%) |
Dec 18, 2023 | 4.640 | 4.661 | 4.150 | 4.560 | 42,705 | -0.03(-0.65%) |
Dec 15, 2023 | 5.080 | 5.190 | 4.590 | 4.590 | 64,720 | -0.42(-8.38%) |
Dec 14, 2023 | 5.400 | 5.560 | 4.870 | 5.010 | 86,871 | -0.19(-3.65%) |
Dec 13, 2023 | 4.780 | 5.290 | 4.700 | 5.200 | 38,943 | +0.21(+4.21%) |
Dec 12, 2023 | 4.830 | 5.190 | 4.570 | 4.990 | 33,416 | +0.11(+2.25%) |
Dec 11, 2023 | 5.070 | 5.395 | 4.680 | 4.880 | 27,078 | -0.15(-2.98%) |
Dec 08, 2023 | 5.310 | 5.415 | 4.820 | 5.030 | 22,205 | -0.36(-6.68%) |
Dec 07, 2023 | 5.500 | 5.880 | 5.215 | 5.390 | 38,743 | -0.16(-2.88%) |
Dec 06, 2023 | 5.390 | 5.950 | 5.220 | 5.550 | 81,341 | +0.16(+2.97%) |
Dec 05, 2023 | 5.400 | 6.360 | 5.290 | 5.390 | 42,333 | +0.15(+2.86%) |
Dec 04, 2023 | 4.590 | 5.240 | 4.295 | 5.240 | 66,588 | +0.83(+18.82%) |
Dec 01, 2023 | 4.280 | 4.820 | 4.090 | 4.410 | 33,340 | +0.36(+8.89%) |
Nov 30, 2023 | 4.155 | 4.170 | 3.855 | 4.050 | 14,803 | +0.02(+0.50%) |
Nov 29, 2023 | 4.071 | 4.250 | 3.659 | 4.030 | 18,018 | +0.15(+3.87%) |
Nov 28, 2023 | 3.950 | 4.250 | 3.647 | 3.880 | 21,871 | +0.06(+1.57%) |
Nov 27, 2023 | 3.750 | 3.920 | 3.710 | 3.820 | 9,933 | -0.02(-0.52%) |
Nov 24, 2023 | 3.650 | 3.840 | 3.610 | 3.840 | 8,380 | +0.19(+5.21%) |
Nov 22, 2023 | 3.630 | 3.760 | 3.520 | 3.650 | 14,393 | +0.02(+0.55%) |
Nov 21, 2023 | 3.890 | 4.111 | 3.411 | 3.630 | 24,414 | -0.36(-9.02%) |
Nov 20, 2023 | 4.100 | 4.360 | 3.610 | 3.990 | 44,549 | +0.10(+2.57%) |
Nov 17, 2023 | 4.440 | 4.470 | 3.890 | 3.890 | 43,221 | -0.55(-12.39%) |
Nov 16, 2023 | 5.670 | 5.670 | 4.420 | 4.440 | 34,951 | -0.75(-14.45%) |
Nov 15, 2023 | 5.000 | 5.480 | 4.760 | 5.190 | 35,837 | +0.11(+2.17%) |
Nov 14, 2023 | 4.850 | 5.410 | 4.545 | 5.080 | 47,429 | +0.52(+11.40%) |
Nov 13, 2023 | 4.460 | 5.000 | 4.375 | 4.560 | 39,888 | +0.18(+4.23%) |
Nov 10, 2023 | 4.790 | 5.166 | 4.105 | 4.375 | 26,297 | -0.21(-4.68%) |
Nov 09, 2023 | 5.460 | 5.460 | 4.540 | 4.590 | 16,605 | -1.09(-19.19%) |
Nov 08, 2023 | 5.880 | 5.977 | 5.650 | 5.680 | 18,728 | -0.07(-1.22%) |
Nov 07, 2023 | 5.690 | 5.850 | 5.620 | 5.750 | 14,328 | +0.07(+1.23%) |
Nov 06, 2023 | 5.780 | 5.950 | 5.660 | 5.680 | 24,476 | -0.07(-1.22%) |
Nov 03, 2023 | 5.570 | 6.250 | 5.283 | 5.750 | 33,926 | +0.37(+6.88%) |
Nov 02, 2023 | 5.290 | 5.540 | 5.150 | 5.380 | 14,130 | +0.30(+5.91%) |