Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.700 | 3.850 | 3.700 | 3.730 | 574,194 | -0.03(-0.80%) |
Jan 30, 2024 | 3.750 | 3.810 | 3.740 | 3.760 | 474,436 | -0.12(-3.09%) |
Jan 29, 2024 | 3.870 | 3.900 | 3.750 | 3.880 | 550,146 | -0.03(-0.77%) |
Jan 26, 2024 | 3.830 | 3.950 | 3.830 | 3.910 | 746,974 | -0.01(-0.26%) |
Jan 25, 2024 | 4.300 | 4.320 | 3.790 | 3.920 | 2,127,787 | -0.07(-1.75%) |
Jan 24, 2024 | 4.010 | 4.030 | 3.855 | 3.990 | 1,300,100 | +0.20(+5.28%) |
Jan 23, 2024 | 3.800 | 3.960 | 3.770 | 3.790 | 1,075,762 | +0.13(+3.55%) |
Jan 22, 2024 | 3.500 | 3.700 | 3.430 | 3.660 | 1,230,314 | +0.07(+1.95%) |
Jan 19, 2024 | 3.560 | 3.650 | 3.530 | 3.590 | 670,540 | -0.04(-1.10%) |
Jan 18, 2024 | 3.700 | 3.720 | 3.590 | 3.630 | 812,831 | -0.03(-0.82%) |
Jan 17, 2024 | 3.470 | 3.660 | 3.460 | 3.660 | 964,898 | +0.06(+1.67%) |
Jan 16, 2024 | 3.800 | 3.850 | 3.555 | 3.600 | 1,555,630 | -0.26(-6.74%) |
Jan 12, 2024 | 3.960 | 4.000 | 3.830 | 3.860 | 1,250,901 | -0.13(-3.26%) |
Jan 11, 2024 | 4.070 | 4.090 | 3.930 | 3.990 | 638,608 | -0.02(-0.50%) |
Jan 10, 2024 | 4.060 | 4.060 | 4.000 | 4.010 | 734,060 | -0.07(-1.72%) |
Jan 09, 2024 | 4.110 | 4.110 | 4.060 | 4.080 | 604,765 | -0.09(-2.16%) |
Jan 08, 2024 | 4.140 | 4.213 | 4.120 | 4.170 | 430,926 | -0.05(-1.18%) |
Jan 05, 2024 | 4.220 | 4.250 | 4.190 | 4.220 | 452,486 | -0.04(-0.94%) |
Jan 04, 2024 | 4.200 | 4.280 | 4.180 | 4.260 | 539,494 | +0.02(+0.47%) |
Jan 03, 2024 | 4.100 | 4.250 | 4.070 | 4.240 | 954,670 | +0.12(+2.79%) |
Jan 02, 2024 | 4.330 | 4.380 | 4.081 | 4.125 | 1,176,457 | -0.29(-6.67%) |
Dec 29, 2023 | 4.320 | 4.480 | 4.320 | 4.420 | 1,156,670 | +0.10(+2.31%) |
Dec 28, 2023 | 4.200 | 4.520 | 4.180 | 4.320 | 1,851,917 | +0.20(+4.85%) |
Dec 27, 2023 | 4.110 | 4.150 | 4.080 | 4.120 | 630,290 | +0.03(+0.73%) |
Dec 26, 2023 | 4.100 | 4.225 | 4.070 | 4.090 | 863,488 | +0.03(+0.74%) |
Dec 22, 2023 | 4.070 | 4.140 | 4.055 | 4.060 | 659,670 | -0.09(-2.17%) |
Dec 21, 2023 | 4.160 | 4.160 | 4.060 | 4.150 | 507,091 | +0.12(+2.98%) |
Dec 20, 2023 | 4.150 | 4.169 | 4.030 | 4.030 | 594,588 | -0.18(-4.28%) |
Dec 19, 2023 | 4.130 | 4.250 | 4.112 | 4.210 | 778,647 | +0.15(+3.69%) |
Dec 18, 2023 | 4.200 | 4.220 | 4.050 | 4.060 | 741,735 | -0.18(-4.25%) |
Dec 15, 2023 | 4.410 | 4.410 | 4.230 | 4.240 | 654,248 | -0.09(-2.08%) |
Dec 14, 2023 | 4.220 | 4.450 | 4.220 | 4.330 | 1,279,542 | +0.07(+1.64%) |
Dec 13, 2023 | 4.150 | 4.285 | 4.045 | 4.260 | 1,293,464 | +0.05(+1.19%) |
Dec 12, 2023 | 4.390 | 4.400 | 4.140 | 4.210 | 905,091 | -0.15(-3.44%) |
Dec 11, 2023 | 4.270 | 4.400 | 4.250 | 4.360 | 647,044 | +0.04(+0.93%) |
Dec 08, 2023 | 4.200 | 4.340 | 4.183 | 4.320 | 459,632 | +0.09(+2.13%) |
Dec 07, 2023 | 4.320 | 4.320 | 4.200 | 4.230 | 570,375 | -0.08(-1.97%) |
Dec 06, 2023 | 4.270 | 4.410 | 4.260 | 4.315 | 1,003,482 | +0.08(+2.01%) |
Dec 05, 2023 | 4.180 | 4.280 | 4.130 | 4.230 | 1,050,390 | -0.05(-1.17%) |
Dec 04, 2023 | 4.320 | 4.340 | 4.210 | 4.280 | 1,586,373 | -0.20(-4.46%) |
Dec 01, 2023 | 4.340 | 4.491 | 4.260 | 4.480 | 855,372 | +0.04(+0.90%) |
Nov 30, 2023 | 4.370 | 4.470 | 4.260 | 4.440 | 1,540,588 | +0.07(+1.60%) |
Nov 29, 2023 | 4.450 | 4.482 | 4.265 | 4.370 | 2,096,690 | -0.12(-2.67%) |
Nov 28, 2023 | 4.440 | 4.600 | 4.400 | 4.490 | 1,445,497 | +0.03(+0.67%) |
Nov 27, 2023 | 5.240 | 5.500 | 4.360 | 4.460 | 9,257,356 | -0.40(-8.23%) |
Nov 24, 2023 | 4.750 | 4.875 | 4.680 | 4.860 | 936,388 | +0.09(+1.89%) |
Nov 22, 2023 | 4.890 | 4.890 | 4.680 | 4.770 | 927,464 | -0.06(-1.14%) |
Nov 21, 2023 | 4.890 | 4.900 | 4.775 | 4.825 | 777,801 | -0.13(-2.72%) |
Nov 20, 2023 | 4.740 | 5.060 | 4.690 | 4.960 | 1,711,657 | +0.26(+5.53%) |
Nov 17, 2023 | 4.710 | 4.760 | 4.610 | 4.700 | 587,983 | +0.03(+0.64%) |
Nov 16, 2023 | 4.730 | 4.830 | 4.610 | 4.670 | 927,895 | -0.25(-5.08%) |
Nov 15, 2023 | 4.970 | 5.100 | 4.880 | 4.920 | 1,208,360 | +0.07(+1.44%) |
Nov 14, 2023 | 4.990 | 4.990 | 4.730 | 4.850 | 941,009 | -0.02(-0.41%) |
Nov 13, 2023 | 4.750 | 5.080 | 4.750 | 4.870 | 1,500,834 | +0.16(+3.40%) |
Nov 10, 2023 | 4.610 | 4.710 | 4.533 | 4.710 | 499,459 | +0.08(+1.73%) |
Nov 09, 2023 | 4.700 | 4.870 | 4.630 | 4.630 | 877,731 | -0.13(-2.73%) |
Nov 08, 2023 | 4.720 | 4.920 | 4.645 | 4.760 | 994,175 | +0.04(+0.85%) |
Nov 07, 2023 | 4.730 | 4.750 | 4.580 | 4.720 | 701,152 | -0.03(-0.63%) |
Nov 06, 2023 | 4.880 | 4.990 | 4.675 | 4.750 | 2,215,847 | -0.04(-0.84%) |
Nov 03, 2023 | 4.670 | 4.870 | 4.634 | 4.790 | 1,771,309 | +0.24(+5.27%) |
Nov 02, 2023 | 4.570 | 4.610 | 4.482 | 4.550 | 637,182 | +0.03(+0.66%) |