Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.600 | 4.600 | 4.380 | 4.400 | 76,543 | -0.17(-3.72%) |
Jan 30, 2024 | 4.630 | 4.630 | 4.460 | 4.570 | 37,691 | -0.07(-1.51%) |
Jan 29, 2024 | 4.580 | 4.700 | 4.500 | 4.640 | 39,676 | +0.08(+1.75%) |
Jan 26, 2024 | 4.680 | 4.750 | 4.475 | 4.560 | 45,644 | -0.05(-1.08%) |
Jan 25, 2024 | 4.580 | 4.640 | 4.500 | 4.610 | 65,694 | +0.12(+2.67%) |
Jan 24, 2024 | 4.670 | 4.755 | 4.490 | 4.490 | 58,348 | -0.12(-2.60%) |
Jan 23, 2024 | 4.590 | 4.620 | 4.505 | 4.610 | 69,663 | +0.10(+2.22%) |
Jan 22, 2024 | 4.270 | 4.510 | 4.270 | 4.510 | 63,017 | +0.21(+4.88%) |
Jan 19, 2024 | 4.250 | 4.400 | 4.150 | 4.300 | 114,667 | +0.00(+0.00%) |
Jan 18, 2024 | 4.370 | 4.600 | 4.270 | 4.300 | 134,739 | -0.09(-2.05%) |
Jan 17, 2024 | 4.540 | 4.555 | 4.360 | 4.390 | 46,846 | -0.19(-4.15%) |
Jan 16, 2024 | 4.830 | 4.840 | 4.500 | 4.580 | 97,781 | -0.32(-6.53%) |
Jan 12, 2024 | 4.710 | 4.930 | 4.700 | 4.900 | 97,957 | +0.24(+5.15%) |
Jan 11, 2024 | 4.720 | 4.730 | 4.580 | 4.660 | 64,732 | -0.10(-2.10%) |
Jan 10, 2024 | 4.860 | 4.930 | 4.720 | 4.760 | 60,552 | -0.11(-2.26%) |
Jan 09, 2024 | 4.940 | 4.990 | 4.840 | 4.870 | 44,447 | -0.11(-2.21%) |
Jan 08, 2024 | 4.890 | 4.990 | 4.803 | 4.980 | 60,101 | +0.12(+2.47%) |
Jan 05, 2024 | 4.930 | 5.076 | 4.840 | 4.860 | 61,986 | -0.11(-2.21%) |
Jan 04, 2024 | 4.980 | 5.020 | 4.850 | 4.970 | 72,623 | +0.00(+0.00%) |
Jan 03, 2024 | 5.390 | 5.390 | 4.920 | 4.970 | 87,294 | -0.42(-7.79%) |
Jan 02, 2024 | 5.350 | 5.435 | 5.310 | 5.390 | 87,401 | +0.04(+0.75%) |
Dec 29, 2023 | 5.410 | 5.440 | 5.350 | 5.350 | 85,936 | -0.06(-1.11%) |
Dec 28, 2023 | 5.430 | 5.560 | 5.400 | 5.410 | 239,739 | -0.08(-1.46%) |
Dec 27, 2023 | 5.440 | 5.490 | 5.320 | 5.490 | 70,034 | +0.10(+1.86%) |
Dec 26, 2023 | 5.400 | 5.490 | 5.290 | 5.390 | 86,529 | -0.01(-0.19%) |
Dec 22, 2023 | 5.290 | 5.500 | 5.147 | 5.400 | 78,062 | +0.12(+2.27%) |
Dec 21, 2023 | 5.070 | 5.285 | 5.064 | 5.280 | 76,844 | +0.28(+5.60%) |
Dec 20, 2023 | 4.990 | 5.125 | 4.910 | 5.000 | 125,477 | +0.07(+1.42%) |
Dec 19, 2023 | 4.950 | 5.160 | 4.860 | 4.930 | 179,221 | +0.03(+0.61%) |
Dec 18, 2023 | 4.900 | 4.960 | 4.845 | 4.900 | 104,421 | +0.00(+0.00%) |
Dec 15, 2023 | 5.010 | 5.010 | 4.840 | 4.900 | 254,360 | -0.02(-0.41%) |
Dec 14, 2023 | 5.080 | 5.115 | 4.820 | 4.920 | 93,618 | -0.08(-1.60%) |
Dec 13, 2023 | 4.920 | 5.090 | 4.690 | 5.000 | 138,024 | +0.06(+1.21%) |
Dec 12, 2023 | 5.090 | 5.170 | 4.840 | 4.940 | 73,631 | -0.15(-2.95%) |
Dec 11, 2023 | 5.220 | 5.257 | 4.990 | 5.090 | 106,252 | -0.13(-2.49%) |
Dec 08, 2023 | 4.980 | 5.300 | 4.915 | 5.220 | 113,269 | +0.29(+5.88%) |
Dec 07, 2023 | 4.780 | 5.000 | 4.780 | 4.930 | 72,760 | +0.16(+3.35%) |
Dec 06, 2023 | 4.650 | 4.800 | 4.640 | 4.770 | 154,220 | +0.15(+3.25%) |
Dec 05, 2023 | 4.580 | 4.740 | 4.520 | 4.620 | 69,622 | +0.07(+1.54%) |
Dec 04, 2023 | 4.420 | 4.610 | 4.300 | 4.550 | 108,682 | +0.15(+3.41%) |
Dec 01, 2023 | 4.230 | 4.430 | 4.230 | 4.400 | 52,372 | +0.14(+3.29%) |
Nov 30, 2023 | 4.360 | 4.360 | 4.220 | 4.260 | 67,249 | -0.08(-1.84%) |
Nov 29, 2023 | 4.290 | 4.453 | 4.278 | 4.340 | 35,502 | +0.05(+1.17%) |
Nov 28, 2023 | 4.440 | 4.450 | 4.250 | 4.290 | 54,532 | -0.15(-3.38%) |
Nov 27, 2023 | 4.660 | 4.700 | 4.440 | 4.440 | 78,529 | -0.22(-4.72%) |
Nov 24, 2023 | 4.370 | 4.710 | 4.370 | 4.660 | 55,984 | +0.31(+7.13%) |
Nov 22, 2023 | 4.270 | 4.490 | 4.262 | 4.350 | 69,250 | +0.13(+3.08%) |
Nov 21, 2023 | 4.210 | 4.290 | 4.120 | 4.220 | 25,523 | +0.00(+0.00%) |
Nov 20, 2023 | 4.300 | 4.330 | 4.170 | 4.220 | 34,330 | -0.06(-1.40%) |
Nov 17, 2023 | 4.270 | 4.330 | 4.230 | 4.280 | 106,158 | +0.02(+0.47%) |
Nov 16, 2023 | 4.170 | 4.310 | 4.110 | 4.260 | 58,206 | +0.01(+0.24%) |
Nov 15, 2023 | 4.330 | 4.490 | 4.230 | 4.250 | 68,104 | -0.11(-2.52%) |
Nov 14, 2023 | 4.180 | 4.390 | 4.100 | 4.360 | 88,712 | +0.27(+6.60%) |
Nov 13, 2023 | 3.910 | 4.180 | 3.910 | 4.090 | 72,437 | +0.09(+2.25%) |
Nov 10, 2023 | 4.110 | 4.170 | 3.800 | 4.000 | 101,776 | -0.10(-2.44%) |
Nov 09, 2023 | 4.200 | 4.240 | 4.070 | 4.100 | 70,974 | -0.09(-2.15%) |
Nov 08, 2023 | 4.260 | 4.462 | 4.000 | 4.190 | 69,683 | -0.06(-1.41%) |
Nov 07, 2023 | 4.290 | 4.500 | 4.040 | 4.250 | 87,010 | -0.05(-1.16%) |
Nov 06, 2023 | 4.340 | 4.340 | 4.210 | 4.300 | 88,950 | +0.00(+0.00%) |
Nov 03, 2023 | 4.370 | 4.520 | 4.260 | 4.300 | 88,469 | +0.00(+0.00%) |
Nov 02, 2023 | 4.220 | 4.330 | 4.162 | 4.300 | 71,140 | +0.14(+3.37%) |