Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.430 | 4.430 | 4.210 | 4.370 | 185,000 | -0.01(-0.23%) |
Jan 30, 2024 | 4.420 | 4.540 | 4.200 | 4.380 | 83,761 | +0.02(+0.46%) |
Jan 29, 2024 | 4.800 | 4.880 | 4.270 | 4.360 | 147,146 | -0.29(-6.24%) |
Jan 26, 2024 | 5.000 | 5.000 | 4.500 | 4.650 | 263,708 | -0.22(-4.62%) |
Jan 25, 2024 | 4.650 | 5.250 | 4.580 | 4.875 | 533,140 | +0.33(+7.38%) |
Jan 24, 2024 | 4.630 | 4.690 | 4.230 | 4.540 | 103,894 | -0.11(-2.37%) |
Jan 23, 2024 | 4.890 | 4.900 | 4.440 | 4.650 | 68,914 | -0.17(-3.53%) |
Jan 22, 2024 | 4.800 | 5.000 | 4.535 | 4.820 | 134,521 | +0.05(+1.05%) |
Jan 19, 2024 | 4.360 | 4.840 | 4.360 | 4.770 | 173,426 | +0.27(+6.00%) |
Jan 18, 2024 | 4.550 | 4.580 | 4.120 | 4.500 | 285,034 | -0.08(-1.75%) |
Jan 17, 2024 | 4.300 | 4.800 | 4.010 | 4.580 | 190,841 | +0.21(+4.81%) |
Jan 16, 2024 | 4.430 | 4.430 | 3.890 | 4.370 | 154,986 | -0.06(-1.35%) |
Jan 12, 2024 | 4.330 | 4.530 | 4.110 | 4.430 | 134,377 | +0.09(+2.07%) |
Jan 11, 2024 | 4.400 | 4.450 | 4.160 | 4.340 | 97,157 | -0.06(-1.36%) |
Jan 10, 2024 | 4.450 | 4.500 | 4.274 | 4.400 | 95,174 | -0.07(-1.57%) |
Jan 09, 2024 | 3.850 | 4.470 | 3.700 | 4.470 | 162,154 | +0.59(+15.21%) |
Jan 08, 2024 | 3.920 | 3.945 | 3.680 | 3.880 | 99,780 | +0.20(+5.43%) |
Jan 05, 2024 | 3.650 | 4.080 | 3.580 | 3.680 | 238,322 | +0.10(+2.79%) |
Jan 04, 2024 | 3.360 | 3.670 | 3.360 | 3.580 | 172,670 | +0.22(+6.55%) |
Jan 03, 2024 | 3.080 | 3.500 | 3.080 | 3.360 | 95,287 | +0.17(+5.33%) |
Jan 02, 2024 | 3.150 | 3.190 | 2.990 | 3.190 | 35,978 | +0.02(+0.63%) |
Dec 29, 2023 | 3.200 | 3.430 | 3.130 | 3.170 | 27,697 | -0.02(-0.63%) |
Dec 28, 2023 | 3.150 | 3.370 | 3.020 | 3.190 | 91,556 | +0.04(+1.27%) |
Dec 27, 2023 | 3.370 | 3.370 | 2.820 | 3.150 | 131,860 | -0.17(-5.12%) |
Dec 26, 2023 | 3.250 | 3.420 | 3.250 | 3.320 | 9,818 | +0.07(+2.15%) |
Dec 22, 2023 | 3.330 | 3.350 | 3.200 | 3.250 | 24,949 | -0.09(-2.69%) |
Dec 21, 2023 | 3.300 | 3.393 | 3.250 | 3.340 | 21,745 | +0.03(+0.91%) |
Dec 20, 2023 | 3.370 | 3.385 | 3.200 | 3.310 | 28,691 | -0.04(-1.19%) |
Dec 19, 2023 | 3.490 | 3.490 | 3.296 | 3.350 | 41,242 | -0.04(-1.18%) |
Dec 18, 2023 | 3.540 | 3.600 | 3.210 | 3.390 | 74,045 | -0.15(-4.24%) |
Dec 15, 2023 | 3.590 | 3.800 | 3.540 | 3.540 | 279,466 | +0.01(+0.28%) |
Dec 14, 2023 | 3.330 | 3.730 | 3.330 | 3.530 | 85,808 | +0.14(+4.13%) |
Dec 13, 2023 | 3.480 | 3.590 | 3.280 | 3.390 | 91,666 | -0.07(-2.02%) |
Dec 12, 2023 | 3.680 | 3.683 | 3.460 | 3.460 | 101,969 | -0.17(-4.68%) |
Dec 11, 2023 | 3.750 | 3.860 | 3.550 | 3.630 | 125,877 | +0.14(+4.01%) |
Dec 08, 2023 | 3.410 | 3.550 | 3.398 | 3.490 | 58,110 | +0.13(+3.87%) |
Dec 07, 2023 | 3.300 | 3.630 | 3.290 | 3.360 | 70,091 | +0.00(+0.00%) |
Dec 06, 2023 | 3.330 | 3.490 | 3.230 | 3.360 | 85,984 | +0.03(+0.90%) |
Dec 05, 2023 | 3.290 | 3.350 | 3.110 | 3.330 | 103,137 | +0.04(+1.22%) |
Dec 04, 2023 | 3.340 | 3.340 | 3.180 | 3.290 | 52,251 | -0.02(-0.60%) |
Dec 01, 2023 | 3.310 | 3.400 | 3.200 | 3.310 | 44,316 | -0.02(-0.60%) |
Nov 30, 2023 | 3.310 | 3.500 | 3.160 | 3.330 | 145,205 | +0.03(+0.91%) |
Nov 29, 2023 | 3.300 | 3.340 | 3.150 | 3.300 | 49,393 | +0.07(+2.17%) |
Nov 28, 2023 | 3.450 | 3.450 | 3.113 | 3.230 | 78,525 | -0.20(-5.83%) |
Nov 27, 2023 | 3.350 | 3.595 | 3.120 | 3.430 | 121,826 | +0.10(+3.00%) |
Nov 24, 2023 | 3.170 | 3.380 | 3.020 | 3.330 | 52,885 | +0.31(+10.26%) |
Nov 22, 2023 | 2.870 | 3.220 | 2.830 | 3.020 | 138,062 | +0.13(+4.50%) |
Nov 21, 2023 | 2.880 | 3.240 | 2.820 | 2.890 | 96,736 | +0.00(+0.00%) |
Nov 20, 2023 | 2.960 | 3.020 | 2.793 | 2.890 | 60,820 | -0.03(-1.03%) |
Nov 17, 2023 | 2.980 | 3.200 | 2.810 | 2.920 | 120,588 | +0.10(+3.73%) |
Nov 16, 2023 | 3.010 | 3.010 | 2.745 | 2.815 | 61,822 | -0.19(-6.32%) |
Nov 15, 2023 | 3.080 | 3.155 | 2.910 | 3.005 | 160,700 | -0.02(-0.83%) |
Nov 14, 2023 | 3.200 | 3.450 | 2.950 | 3.030 | 116,102 | -0.10(-3.19%) |
Nov 13, 2023 | 2.970 | 3.190 | 2.860 | 3.130 | 66,593 | +0.19(+6.46%) |
Nov 10, 2023 | 2.830 | 3.178 | 2.650 | 2.940 | 57,864 | +0.15(+5.38%) |
Nov 09, 2023 | 2.840 | 2.840 | 2.610 | 2.790 | 32,297 | +0.00(+0.00%) |
Nov 08, 2023 | 2.940 | 2.940 | 2.650 | 2.790 | 42,175 | -0.08(-2.79%) |
Nov 07, 2023 | 2.720 | 2.960 | 2.590 | 2.870 | 61,110 | +0.08(+2.87%) |
Nov 06, 2023 | 3.500 | 3.510 | 2.770 | 2.790 | 187,501 | -0.42(-13.08%) |
Nov 03, 2023 | 3.100 | 3.280 | 3.040 | 3.210 | 73,914 | +0.16(+5.25%) |
Nov 02, 2023 | 2.940 | 3.100 | 2.920 | 3.050 | 133,138 | +0.15(+5.17%) |