Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.560 | 4.650 | 4.330 | 4.340 | 106,959 | -0.24(-5.24%) |
Jan 30, 2024 | 4.820 | 4.890 | 4.500 | 4.580 | 129,061 | -0.23(-4.78%) |
Jan 29, 2024 | 4.530 | 4.880 | 4.450 | 4.810 | 206,090 | +0.29(+6.42%) |
Jan 26, 2024 | 4.500 | 4.650 | 4.430 | 4.520 | 98,214 | +0.02(+0.44%) |
Jan 25, 2024 | 4.340 | 4.500 | 4.300 | 4.500 | 81,192 | +0.17(+3.93%) |
Jan 24, 2024 | 4.620 | 4.620 | 4.300 | 4.330 | 147,977 | -0.28(-6.07%) |
Jan 23, 2024 | 4.810 | 4.810 | 4.600 | 4.610 | 112,341 | -0.20(-4.16%) |
Jan 22, 2024 | 4.820 | 4.970 | 4.750 | 4.810 | 116,365 | +0.01(+0.21%) |
Jan 19, 2024 | 4.820 | 4.830 | 4.650 | 4.800 | 121,976 | +0.02(+0.42%) |
Jan 18, 2024 | 4.870 | 4.905 | 4.670 | 4.780 | 117,878 | -0.07(-1.44%) |
Jan 17, 2024 | 4.780 | 4.850 | 4.673 | 4.850 | 120,098 | -0.01(-0.21%) |
Jan 16, 2024 | 5.050 | 5.050 | 4.830 | 4.860 | 114,077 | -0.19(-3.76%) |
Jan 12, 2024 | 4.890 | 5.100 | 4.811 | 5.050 | 211,836 | +0.16(+3.27%) |
Jan 11, 2024 | 4.880 | 4.970 | 4.760 | 4.890 | 127,479 | +0.01(+0.20%) |
Jan 10, 2024 | 4.940 | 4.980 | 4.820 | 4.880 | 121,729 | -0.05(-1.01%) |
Jan 09, 2024 | 4.870 | 5.050 | 4.812 | 4.930 | 215,851 | -0.02(-0.40%) |
Jan 08, 2024 | 4.890 | 5.040 | 4.860 | 4.950 | 192,463 | +0.01(+0.20%) |
Jan 05, 2024 | 5.000 | 5.070 | 4.840 | 4.940 | 327,899 | -0.12(-2.37%) |
Jan 04, 2024 | 5.160 | 5.200 | 4.970 | 5.060 | 240,349 | -0.16(-3.07%) |
Jan 03, 2024 | 5.240 | 5.330 | 5.130 | 5.220 | 120,671 | -0.03(-0.57%) |
Jan 02, 2024 | 5.230 | 5.280 | 5.030 | 5.250 | 149,984 | -0.02(-0.38%) |
Dec 29, 2023 | 5.330 | 5.450 | 5.180 | 5.270 | 80,606 | -0.07(-1.31%) |
Dec 28, 2023 | 5.260 | 5.400 | 5.250 | 5.340 | 112,843 | +0.01(+0.19%) |
Dec 27, 2023 | 5.270 | 5.370 | 5.190 | 5.330 | 128,962 | +0.05(+0.95%) |
Dec 26, 2023 | 5.260 | 5.320 | 5.100 | 5.280 | 50,227 | +0.05(+0.96%) |
Dec 22, 2023 | 5.190 | 5.315 | 5.160 | 5.230 | 78,887 | +0.08(+1.55%) |
Dec 21, 2023 | 5.260 | 5.400 | 4.967 | 5.150 | 124,515 | -0.06(-1.15%) |
Dec 20, 2023 | 5.270 | 5.543 | 5.034 | 5.210 | 165,440 | -0.12(-2.25%) |
Dec 19, 2023 | 5.230 | 5.350 | 5.220 | 5.330 | 159,628 | +0.10(+1.91%) |
Dec 18, 2023 | 5.120 | 5.250 | 5.010 | 5.230 | 171,604 | +0.06(+1.16%) |
Dec 15, 2023 | 5.060 | 5.240 | 4.970 | 5.170 | 227,065 | +0.10(+1.97%) |
Dec 14, 2023 | 4.870 | 5.130 | 4.690 | 5.070 | 140,668 | +0.27(+5.63%) |
Dec 13, 2023 | 4.840 | 4.920 | 4.700 | 4.800 | 230,814 | -0.05(-1.03%) |
Dec 12, 2023 | 4.960 | 5.100 | 4.810 | 4.850 | 121,008 | -0.10(-2.02%) |
Dec 11, 2023 | 5.040 | 5.179 | 4.790 | 4.950 | 137,005 | -0.09(-1.79%) |
Dec 08, 2023 | 5.010 | 5.260 | 4.980 | 5.040 | 153,148 | -0.07(-1.37%) |
Dec 07, 2023 | 4.800 | 5.520 | 4.691 | 5.110 | 982,705 | +0.59(+13.05%) |
Dec 06, 2023 | 4.420 | 4.700 | 4.400 | 4.520 | 367,638 | +0.20(+4.63%) |
Dec 05, 2023 | 4.420 | 4.420 | 4.230 | 4.320 | 170,682 | -0.09(-2.04%) |
Dec 04, 2023 | 4.160 | 4.470 | 4.145 | 4.410 | 267,687 | +0.24(+5.76%) |
Dec 01, 2023 | 3.910 | 4.190 | 3.799 | 4.170 | 231,594 | +0.17(+4.25%) |
Nov 30, 2023 | 4.040 | 4.110 | 3.890 | 4.000 | 119,585 | -0.04(-0.99%) |
Nov 29, 2023 | 4.020 | 4.220 | 3.950 | 4.040 | 302,324 | +0.03(+0.75%) |
Nov 28, 2023 | 4.000 | 4.040 | 3.810 | 4.010 | 147,341 | -0.02(-0.50%) |
Nov 27, 2023 | 3.910 | 4.150 | 3.910 | 4.030 | 215,463 | +0.09(+2.28%) |
Nov 24, 2023 | 3.790 | 4.020 | 3.770 | 3.940 | 92,520 | +0.12(+3.14%) |
Nov 22, 2023 | 3.850 | 3.940 | 3.670 | 3.820 | 261,988 | -0.03(-0.78%) |
Nov 21, 2023 | 3.840 | 3.920 | 3.750 | 3.850 | 206,729 | -0.01(-0.26%) |
Nov 20, 2023 | 3.900 | 3.950 | 3.770 | 3.860 | 165,662 | +0.03(+0.78%) |
Nov 17, 2023 | 3.740 | 3.930 | 3.740 | 3.830 | 135,321 | +0.01(+0.26%) |
Nov 16, 2023 | 3.900 | 3.980 | 3.640 | 3.820 | 142,617 | -0.06(-1.67%) |
Nov 15, 2023 | 4.000 | 4.020 | 3.850 | 3.885 | 350,086 | +0.12(+3.32%) |
Nov 14, 2023 | 3.590 | 3.800 | 3.590 | 3.760 | 192,987 | +0.06(+1.62%) |
Nov 13, 2023 | 3.450 | 3.790 | 3.450 | 3.700 | 125,165 | +0.18(+5.11%) |
Nov 10, 2023 | 3.520 | 3.600 | 3.360 | 3.520 | 157,860 | +0.00(+0.00%) |
Nov 09, 2023 | 3.770 | 3.820 | 3.500 | 3.520 | 90,574 | -0.29(-7.61%) |
Nov 08, 2023 | 3.590 | 3.840 | 3.508 | 3.810 | 157,677 | +0.20(+5.54%) |
Nov 07, 2023 | 3.600 | 4.090 | 3.400 | 3.610 | 179,357 | +0.01(+0.42%) |
Nov 06, 2023 | 3.820 | 3.820 | 3.530 | 3.595 | 133,632 | -0.24(-6.38%) |
Nov 03, 2023 | 3.790 | 4.220 | 3.710 | 3.840 | 175,877 | +0.12(+3.23%) |
Nov 02, 2023 | 3.630 | 3.760 | 3.630 | 3.720 | 92,974 | +0.11(+3.05%) |