Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.220 | 4.360 | 4.090 | 4.100 | 3,716,510 | -0.17(-3.98%) |
Jan 30, 2024 | 4.460 | 4.460 | 4.180 | 4.270 | 5,590,605 | -0.27(-5.95%) |
Jan 29, 2024 | 4.440 | 4.540 | 4.385 | 4.540 | 2,831,497 | +0.04(+0.89%) |
Jan 26, 2024 | 4.530 | 4.600 | 4.490 | 4.500 | 1,831,632 | +0.02(+0.45%) |
Jan 25, 2024 | 4.400 | 4.505 | 4.390 | 4.480 | 3,241,392 | +0.14(+3.23%) |
Jan 24, 2024 | 4.450 | 4.520 | 4.315 | 4.340 | 2,931,467 | -0.07(-1.59%) |
Jan 23, 2024 | 4.450 | 4.490 | 4.350 | 4.410 | 2,740,740 | +0.05(+1.15%) |
Jan 22, 2024 | 4.370 | 4.480 | 4.280 | 4.360 | 3,340,453 | +0.02(+0.46%) |
Jan 19, 2024 | 4.230 | 4.360 | 4.185 | 4.340 | 3,224,056 | +0.14(+3.33%) |
Jan 18, 2024 | 4.240 | 4.270 | 4.075 | 4.200 | 2,369,797 | +0.06(+1.45%) |
Jan 17, 2024 | 4.130 | 4.175 | 4.020 | 4.140 | 2,993,381 | -0.10(-2.36%) |
Jan 16, 2024 | 4.140 | 4.270 | 4.060 | 4.240 | 2,833,402 | +0.01(+0.24%) |
Jan 12, 2024 | 4.410 | 4.460 | 4.180 | 4.230 | 2,962,659 | -0.09(-2.08%) |
Jan 11, 2024 | 4.330 | 4.370 | 4.150 | 4.320 | 2,842,443 | -0.05(-1.14%) |
Jan 10, 2024 | 4.350 | 4.430 | 4.279 | 4.370 | 2,912,110 | +0.00(+0.00%) |
Jan 09, 2024 | 4.570 | 4.570 | 4.375 | 4.370 | 3,751,511 | -0.25(-5.41%) |
Jan 08, 2024 | 4.430 | 4.625 | 4.365 | 4.620 | 6,317,701 | +0.27(+6.21%) |
Jan 05, 2024 | 4.200 | 4.480 | 4.140 | 4.350 | 3,085,684 | +0.08(+1.87%) |
Jan 04, 2024 | 4.230 | 4.300 | 4.130 | 4.270 | 2,556,860 | +0.05(+1.18%) |
Jan 03, 2024 | 4.190 | 4.340 | 4.070 | 4.220 | 4,465,545 | -0.05(-1.17%) |
Jan 02, 2024 | 4.280 | 4.310 | 4.120 | 4.270 | 4,380,555 | -0.13(-2.95%) |
Dec 29, 2023 | 4.420 | 4.550 | 4.375 | 4.400 | 3,060,088 | -0.06(-1.35%) |
Dec 28, 2023 | 4.500 | 4.550 | 4.410 | 4.460 | 2,270,465 | -0.07(-1.55%) |
Dec 27, 2023 | 4.540 | 4.617 | 4.505 | 4.530 | 2,690,333 | -0.02(-0.44%) |
Dec 26, 2023 | 4.490 | 4.570 | 4.475 | 4.550 | 2,068,627 | +0.05(+1.11%) |
Dec 22, 2023 | 4.520 | 4.560 | 4.405 | 4.500 | 2,884,836 | -0.04(-0.88%) |
Dec 21, 2023 | 4.300 | 4.560 | 4.300 | 4.540 | 4,052,532 | +0.34(+8.10%) |
Dec 20, 2023 | 4.360 | 4.450 | 4.190 | 4.200 | 4,773,001 | -0.22(-4.98%) |
Dec 19, 2023 | 4.300 | 4.575 | 4.280 | 4.420 | 3,763,940 | +0.17(+4.00%) |
Dec 18, 2023 | 4.330 | 4.360 | 4.200 | 4.250 | 4,153,607 | -0.07(-1.62%) |
Dec 15, 2023 | 4.460 | 4.490 | 4.270 | 4.320 | 16,655,341 | -0.11(-2.48%) |
Dec 14, 2023 | 4.500 | 4.680 | 4.310 | 4.430 | 8,290,943 | +0.12(+2.78%) |
Dec 13, 2023 | 4.010 | 4.320 | 3.935 | 4.310 | 6,543,410 | +0.31(+7.75%) |
Dec 12, 2023 | 4.010 | 4.080 | 3.900 | 4.000 | 6,074,120 | -0.07(-1.72%) |
Dec 11, 2023 | 3.830 | 4.090 | 3.810 | 4.070 | 8,483,933 | +0.19(+4.90%) |
Dec 08, 2023 | 3.670 | 3.970 | 3.635 | 3.880 | 5,759,756 | +0.21(+5.72%) |
Dec 07, 2023 | 3.530 | 3.670 | 3.505 | 3.670 | 3,636,999 | +0.16(+4.56%) |
Dec 06, 2023 | 3.590 | 3.760 | 3.510 | 3.510 | 4,783,191 | -0.05(-1.40%) |
Dec 05, 2023 | 3.790 | 3.790 | 3.540 | 3.560 | 4,491,113 | -0.28(-7.29%) |
Dec 04, 2023 | 3.820 | 3.920 | 3.760 | 3.840 | 3,973,825 | +0.04(+1.05%) |
Dec 01, 2023 | 3.490 | 3.810 | 3.420 | 3.800 | 3,722,383 | +0.27(+7.65%) |
Nov 30, 2023 | 3.670 | 3.735 | 3.500 | 3.530 | 3,528,300 | -0.11(-3.02%) |
Nov 29, 2023 | 3.700 | 3.850 | 3.630 | 3.640 | 2,860,375 | -0.01(-0.27%) |
Nov 28, 2023 | 3.680 | 3.700 | 3.565 | 3.650 | 3,636,669 | -0.07(-1.88%) |
Nov 27, 2023 | 3.780 | 3.780 | 3.645 | 3.720 | 2,755,407 | -0.12(-3.12%) |
Nov 24, 2023 | 3.720 | 3.850 | 3.720 | 3.840 | 1,431,715 | +0.08(+2.13%) |
Nov 22, 2023 | 3.750 | 3.950 | 3.735 | 3.760 | 2,883,167 | +0.07(+1.90%) |
Nov 21, 2023 | 3.850 | 3.850 | 3.640 | 3.690 | 3,311,078 | -0.17(-4.40%) |
Nov 20, 2023 | 3.870 | 3.940 | 3.820 | 3.860 | 3,812,580 | -0.02(-0.52%) |
Nov 17, 2023 | 3.810 | 3.910 | 3.690 | 3.880 | 5,571,136 | +0.17(+4.58%) |
Nov 16, 2023 | 3.710 | 3.740 | 3.550 | 3.710 | 3,749,666 | -0.05(-1.33%) |
Nov 15, 2023 | 3.690 | 3.950 | 3.680 | 3.760 | 6,072,118 | +0.08(+2.17%) |
Nov 14, 2023 | 3.590 | 3.710 | 3.530 | 3.680 | 6,847,471 | +0.33(+9.85%) |
Nov 13, 2023 | 3.280 | 3.420 | 3.240 | 3.350 | 2,823,976 | -0.01(-0.30%) |
Nov 10, 2023 | 3.300 | 3.365 | 3.230 | 3.360 | 7,380,767 | +0.10(+3.07%) |
Nov 09, 2023 | 3.450 | 3.500 | 3.240 | 3.260 | 8,477,517 | -0.18(-5.23%) |
Nov 08, 2023 | 3.400 | 3.530 | 3.280 | 3.440 | 9,361,834 | +0.09(+2.84%) |
Nov 07, 2023 | 3.540 | 3.670 | 3.330 | 3.345 | 11,506,708 | -0.22(-6.30%) |
Nov 06, 2023 | 4.100 | 4.120 | 3.560 | 3.570 | 5,404,729 | -0.56(-13.56%) |
Nov 03, 2023 | 4.260 | 4.455 | 4.095 | 4.130 | 6,448,514 | -0.01(-0.24%) |
Nov 02, 2023 | 4.160 | 4.460 | 3.860 | 4.140 | 12,359,287 | +0.64(+18.29%) |