Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.550 | 4.660 | 4.350 | 4.355 | 106,517 | -0.19(-4.29%) |
Jan 30, 2024 | 4.610 | 4.640 | 4.170 | 4.550 | 168,651 | -0.14(-2.99%) |
Jan 29, 2024 | 4.900 | 5.010 | 4.620 | 4.690 | 247,145 | -0.12(-2.49%) |
Jan 26, 2024 | 4.770 | 4.910 | 4.670 | 4.810 | 141,635 | +0.09(+1.91%) |
Jan 25, 2024 | 4.560 | 4.730 | 4.410 | 4.720 | 90,282 | +0.26(+5.83%) |
Jan 24, 2024 | 4.440 | 4.580 | 4.370 | 4.460 | 82,320 | +0.02(+0.45%) |
Jan 23, 2024 | 4.450 | 4.480 | 4.290 | 4.440 | 126,095 | +0.14(+3.26%) |
Jan 22, 2024 | 4.070 | 4.370 | 4.050 | 4.300 | 172,886 | +0.23(+5.65%) |
Jan 19, 2024 | 4.200 | 4.280 | 3.870 | 4.070 | 270,454 | -0.13(-3.10%) |
Jan 18, 2024 | 4.310 | 4.400 | 4.115 | 4.200 | 127,056 | -0.12(-2.78%) |
Jan 17, 2024 | 4.240 | 4.390 | 4.100 | 4.320 | 167,711 | +0.03(+0.70%) |
Jan 16, 2024 | 4.470 | 4.470 | 4.200 | 4.290 | 283,660 | -0.12(-2.72%) |
Jan 12, 2024 | 4.490 | 4.500 | 4.330 | 4.410 | 138,613 | +0.01(+0.23%) |
Jan 11, 2024 | 4.510 | 4.590 | 4.320 | 4.400 | 167,057 | -0.12(-2.65%) |
Jan 10, 2024 | 4.520 | 4.745 | 4.490 | 4.520 | 160,258 | +0.00(+0.00%) |
Jan 09, 2024 | 4.590 | 4.750 | 4.230 | 4.520 | 301,685 | -0.11(-2.38%) |
Jan 08, 2024 | 4.510 | 4.733 | 4.470 | 4.630 | 203,903 | +0.07(+1.54%) |
Jan 05, 2024 | 4.620 | 4.690 | 4.442 | 4.560 | 244,205 | -0.06(-1.30%) |
Jan 04, 2024 | 4.620 | 4.700 | 4.540 | 4.620 | 166,982 | +0.00(+0.00%) |
Jan 03, 2024 | 4.520 | 4.740 | 4.420 | 4.620 | 239,303 | -0.08(-1.70%) |
Jan 02, 2024 | 5.010 | 5.020 | 4.523 | 4.700 | 332,521 | -0.33(-6.56%) |
Dec 29, 2023 | 5.240 | 5.240 | 4.750 | 5.030 | 574,461 | -0.15(-2.90%) |
Dec 28, 2023 | 5.370 | 5.645 | 5.100 | 5.180 | 440,044 | -0.05(-0.96%) |
Dec 27, 2023 | 5.430 | 5.430 | 4.930 | 5.230 | 189,594 | -0.18(-3.33%) |
Dec 26, 2023 | 5.540 | 5.734 | 5.325 | 5.410 | 207,895 | +0.07(+1.31%) |
Dec 22, 2023 | 5.170 | 5.450 | 5.000 | 5.340 | 224,497 | +0.09(+1.71%) |
Dec 21, 2023 | 5.290 | 5.440 | 5.090 | 5.250 | 193,552 | +0.16(+3.14%) |
Dec 20, 2023 | 5.190 | 5.412 | 5.080 | 5.090 | 112,758 | -0.06(-1.17%) |
Dec 19, 2023 | 5.170 | 5.300 | 5.100 | 5.150 | 119,857 | +0.05(+0.98%) |
Dec 18, 2023 | 5.190 | 5.330 | 5.030 | 5.100 | 122,741 | -0.07(-1.35%) |
Dec 15, 2023 | 5.410 | 5.490 | 5.125 | 5.170 | 422,252 | -0.08(-1.52%) |
Dec 14, 2023 | 5.200 | 5.600 | 5.140 | 5.250 | 318,252 | +0.18(+3.55%) |
Dec 13, 2023 | 4.700 | 5.280 | 4.545 | 5.070 | 281,711 | +0.37(+7.87%) |
Dec 12, 2023 | 4.500 | 4.775 | 4.440 | 4.700 | 158,550 | +0.28(+6.33%) |
Dec 11, 2023 | 4.330 | 4.760 | 4.250 | 4.420 | 210,308 | +0.04(+0.91%) |
Dec 08, 2023 | 4.550 | 4.649 | 4.330 | 4.380 | 93,218 | -0.17(-3.74%) |
Dec 07, 2023 | 4.550 | 4.565 | 4.470 | 4.550 | 80,213 | +0.06(+1.34%) |
Dec 06, 2023 | 4.490 | 4.690 | 4.411 | 4.490 | 110,391 | +0.04(+0.90%) |
Dec 05, 2023 | 4.480 | 4.540 | 4.255 | 4.450 | 151,576 | +0.02(+0.45%) |
Dec 04, 2023 | 4.600 | 4.710 | 4.340 | 4.430 | 95,487 | -0.03(-0.67%) |
Dec 01, 2023 | 4.290 | 4.646 | 4.267 | 4.460 | 199,632 | +0.22(+5.19%) |
Nov 30, 2023 | 4.510 | 4.510 | 4.120 | 4.240 | 600,827 | -0.27(-5.99%) |
Nov 29, 2023 | 4.200 | 4.530 | 4.111 | 4.510 | 119,975 | +0.46(+11.36%) |
Nov 28, 2023 | 3.980 | 4.124 | 3.880 | 4.050 | 196,519 | +0.06(+1.50%) |
Nov 27, 2023 | 4.400 | 4.550 | 3.940 | 3.990 | 242,626 | -0.37(-8.49%) |
Nov 24, 2023 | 4.380 | 4.680 | 4.280 | 4.360 | 119,749 | +0.08(+1.87%) |
Nov 22, 2023 | 4.260 | 4.460 | 4.194 | 4.280 | 80,346 | -0.01(-0.23%) |
Nov 21, 2023 | 4.110 | 4.345 | 4.110 | 4.290 | 119,789 | +0.19(+4.63%) |
Nov 20, 2023 | 4.310 | 4.310 | 4.010 | 4.100 | 97,653 | -0.09(-2.15%) |
Nov 17, 2023 | 4.500 | 4.500 | 4.090 | 4.190 | 149,374 | -0.29(-6.47%) |
Nov 16, 2023 | 4.380 | 4.510 | 4.318 | 4.480 | 105,545 | +0.14(+3.23%) |
Nov 15, 2023 | 4.270 | 4.500 | 4.230 | 4.340 | 234,856 | +0.02(+0.46%) |
Nov 14, 2023 | 4.040 | 4.350 | 4.040 | 4.320 | 214,363 | +0.22(+5.37%) |
Nov 13, 2023 | 3.800 | 4.110 | 3.715 | 4.100 | 111,295 | +0.26(+6.77%) |
Nov 10, 2023 | 3.880 | 3.970 | 3.700 | 3.840 | 217,405 | -0.07(-1.79%) |
Nov 09, 2023 | 4.000 | 4.161 | 3.700 | 3.910 | 245,489 | +0.09(+2.36%) |
Nov 08, 2023 | 3.830 | 3.920 | 3.720 | 3.820 | 270,672 | -0.01(-0.26%) |
Nov 07, 2023 | 4.000 | 4.000 | 3.790 | 3.830 | 127,040 | -0.16(-4.01%) |
Nov 06, 2023 | 4.000 | 4.000 | 3.800 | 3.990 | 198,424 | +0.02(+0.50%) |
Nov 03, 2023 | 3.900 | 4.000 | 3.820 | 3.970 | 174,234 | +0.14(+3.66%) |
Nov 02, 2023 | 3.700 | 3.950 | 3.530 | 3.830 | 163,853 | +0.34(+9.74%) |