Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.480 | 4.680 | 4.370 | 4.370 | 339,040 | -0.15(-3.32%) |
Jan 30, 2024 | 4.680 | 4.680 | 4.425 | 4.520 | 624,749 | -0.16(-3.42%) |
Jan 29, 2024 | 4.450 | 4.695 | 4.340 | 4.680 | 456,655 | +0.24(+5.41%) |
Jan 26, 2024 | 4.550 | 4.640 | 4.420 | 4.440 | 320,440 | -0.05(-1.11%) |
Jan 25, 2024 | 4.680 | 4.682 | 4.460 | 4.490 | 323,931 | -0.14(-3.02%) |
Jan 24, 2024 | 4.730 | 4.750 | 4.570 | 4.630 | 387,238 | -0.02(-0.43%) |
Jan 23, 2024 | 4.700 | 4.850 | 4.605 | 4.650 | 526,512 | -0.01(-0.21%) |
Jan 22, 2024 | 4.500 | 4.828 | 4.470 | 4.660 | 680,266 | +0.19(+4.25%) |
Jan 19, 2024 | 4.350 | 4.515 | 4.160 | 4.470 | 1,341,707 | +0.12(+2.76%) |
Jan 18, 2024 | 4.350 | 4.590 | 4.218 | 4.350 | 793,075 | +0.05(+1.16%) |
Jan 17, 2024 | 4.090 | 4.320 | 4.010 | 4.300 | 523,013 | +0.18(+4.37%) |
Jan 16, 2024 | 4.220 | 4.250 | 4.110 | 4.120 | 403,948 | -0.12(-2.72%) |
Jan 12, 2024 | 4.490 | 4.530 | 4.210 | 4.235 | 523,049 | -0.19(-4.29%) |
Jan 11, 2024 | 4.730 | 4.740 | 4.375 | 4.425 | 525,308 | -0.36(-7.43%) |
Jan 10, 2024 | 4.890 | 4.910 | 4.720 | 4.780 | 477,925 | -0.11(-2.25%) |
Jan 09, 2024 | 5.020 | 5.020 | 4.860 | 4.890 | 592,516 | -0.18(-3.55%) |
Jan 08, 2024 | 5.140 | 5.185 | 4.820 | 5.070 | 674,043 | -0.10(-1.93%) |
Jan 05, 2024 | 5.380 | 5.380 | 5.140 | 5.170 | 623,790 | -0.27(-4.96%) |
Jan 04, 2024 | 5.670 | 5.720 | 5.430 | 5.440 | 357,516 | -0.31(-5.39%) |
Jan 03, 2024 | 5.900 | 5.930 | 5.650 | 5.750 | 591,123 | -0.26(-4.33%) |
Jan 02, 2024 | 5.880 | 6.150 | 5.780 | 6.010 | 604,574 | +0.06(+1.01%) |
Dec 29, 2023 | 6.020 | 6.217 | 5.770 | 5.950 | 627,849 | -0.10(-1.65%) |
Dec 28, 2023 | 5.990 | 6.110 | 5.960 | 6.050 | 516,654 | +0.01(+0.17%) |
Dec 27, 2023 | 6.250 | 6.250 | 5.870 | 6.040 | 665,308 | -0.17(-2.74%) |
Dec 26, 2023 | 6.100 | 6.300 | 5.990 | 6.210 | 536,339 | +0.17(+2.90%) |
Dec 22, 2023 | 6.100 | 6.230 | 5.910 | 6.035 | 575,021 | -0.06(-1.07%) |
Dec 21, 2023 | 5.790 | 6.130 | 5.580 | 6.100 | 907,648 | +0.58(+10.51%) |
Dec 20, 2023 | 5.950 | 6.100 | 5.510 | 5.520 | 1,048,252 | -0.40(-6.76%) |
Dec 19, 2023 | 5.410 | 5.950 | 5.364 | 5.920 | 1,085,262 | +0.64(+12.12%) |
Dec 18, 2023 | 5.500 | 5.618 | 5.270 | 5.280 | 752,496 | -0.30(-5.38%) |
Dec 15, 2023 | 5.610 | 5.695 | 5.420 | 5.580 | 1,353,422 | -0.01(-0.27%) |
Dec 14, 2023 | 5.530 | 6.190 | 5.530 | 5.595 | 965,509 | +0.05(+0.99%) |
Dec 13, 2023 | 5.000 | 5.550 | 4.835 | 5.540 | 907,200 | +0.54(+10.80%) |
Dec 12, 2023 | 5.430 | 5.447 | 4.971 | 5.000 | 639,266 | -0.45(-8.26%) |
Dec 11, 2023 | 5.430 | 5.570 | 5.290 | 5.450 | 312,981 | +0.00(+0.00%) |
Dec 08, 2023 | 5.300 | 5.480 | 5.001 | 5.450 | 828,232 | +0.15(+2.83%) |
Dec 07, 2023 | 5.860 | 5.860 | 5.270 | 5.300 | 1,393,994 | -0.49(-8.46%) |
Dec 06, 2023 | 5.960 | 6.050 | 5.700 | 5.790 | 537,041 | -0.01(-0.17%) |
Dec 05, 2023 | 6.380 | 6.405 | 5.760 | 5.800 | 1,056,299 | -0.72(-11.04%) |
Dec 04, 2023 | 5.880 | 6.520 | 5.880 | 6.520 | 1,591,982 | +0.54(+9.03%) |
Dec 01, 2023 | 5.020 | 6.000 | 5.010 | 5.980 | 1,765,157 | +0.94(+18.65%) |
Nov 30, 2023 | 5.300 | 5.340 | 4.940 | 5.040 | 494,664 | -0.22(-4.18%) |
Nov 29, 2023 | 5.160 | 5.430 | 5.115 | 5.260 | 716,211 | +0.19(+3.75%) |
Nov 28, 2023 | 4.800 | 5.085 | 4.760 | 5.070 | 704,346 | +0.28(+5.85%) |
Nov 27, 2023 | 4.800 | 5.040 | 4.720 | 4.790 | 732,726 | -0.11(-2.24%) |
Nov 24, 2023 | 4.780 | 4.930 | 4.730 | 4.900 | 172,179 | +0.13(+2.73%) |
Nov 22, 2023 | 4.910 | 4.930 | 4.705 | 4.770 | 447,403 | -0.05(-1.04%) |
Nov 21, 2023 | 4.930 | 4.970 | 4.720 | 4.820 | 573,583 | -0.24(-4.74%) |
Nov 20, 2023 | 4.990 | 5.160 | 4.916 | 5.060 | 657,561 | +0.07(+1.40%) |
Nov 17, 2023 | 4.760 | 5.065 | 4.660 | 4.990 | 627,073 | +0.26(+5.50%) |
Nov 16, 2023 | 5.060 | 5.100 | 4.620 | 4.730 | 958,476 | -0.42(-8.24%) |
Nov 15, 2023 | 5.150 | 5.480 | 5.072 | 5.155 | 779,004 | -0.01(-0.29%) |
Nov 14, 2023 | 5.400 | 5.506 | 5.050 | 5.170 | 814,662 | -0.10(-1.90%) |
Nov 13, 2023 | 4.950 | 5.300 | 4.800 | 5.270 | 656,390 | +0.25(+4.98%) |
Nov 10, 2023 | 5.060 | 5.060 | 4.770 | 5.020 | 814,291 | +0.02(+0.40%) |
Nov 09, 2023 | 5.300 | 5.370 | 4.820 | 5.000 | 1,679,422 | -0.28(-5.30%) |
Nov 08, 2023 | 4.390 | 5.350 | 4.250 | 5.280 | 6,371,778 | +1.06(+25.12%) |
Nov 07, 2023 | 4.300 | 4.650 | 4.210 | 4.220 | 1,572,966 | -0.04(-0.94%) |
Nov 06, 2023 | 4.360 | 4.395 | 4.075 | 4.260 | 984,984 | -0.03(-0.70%) |
Nov 03, 2023 | 4.200 | 4.440 | 4.191 | 4.290 | 712,723 | +0.12(+2.88%) |
Nov 02, 2023 | 3.940 | 4.180 | 3.940 | 4.170 | 637,068 | +0.35(+9.16%) |