Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.930 | 3.985 | 3.625 | 3.680 | 160,180 | -0.29(-7.30%) |
Jan 30, 2024 | 4.120 | 4.120 | 3.920 | 3.970 | 117,488 | -0.15(-3.64%) |
Jan 29, 2024 | 3.990 | 4.140 | 3.990 | 4.120 | 84,798 | +0.11(+2.74%) |
Jan 26, 2024 | 3.980 | 4.050 | 3.950 | 4.010 | 105,252 | +0.04(+1.01%) |
Jan 25, 2024 | 4.140 | 4.180 | 3.950 | 3.970 | 114,259 | -0.12(-2.93%) |
Jan 24, 2024 | 4.240 | 4.350 | 4.055 | 4.090 | 164,156 | -0.10(-2.39%) |
Jan 23, 2024 | 4.080 | 4.235 | 4.040 | 4.190 | 193,176 | +0.14(+3.46%) |
Jan 22, 2024 | 3.890 | 4.180 | 3.890 | 4.050 | 378,285 | +0.17(+4.38%) |
Jan 19, 2024 | 3.550 | 3.920 | 3.440 | 3.880 | 440,485 | +0.32(+9.14%) |
Jan 18, 2024 | 3.820 | 3.820 | 3.420 | 3.555 | 826,982 | -0.20(-5.45%) |
Jan 17, 2024 | 4.180 | 4.180 | 3.700 | 3.760 | 465,777 | -0.34(-8.29%) |
Jan 16, 2024 | 4.270 | 4.280 | 4.040 | 4.100 | 455,899 | -0.17(-3.98%) |
Jan 12, 2024 | 4.410 | 4.545 | 4.223 | 4.270 | 320,826 | -0.09(-2.06%) |
Jan 11, 2024 | 4.310 | 4.390 | 4.212 | 4.360 | 287,624 | +0.01(+0.23%) |
Jan 10, 2024 | 4.030 | 4.370 | 4.030 | 4.350 | 239,202 | +0.19(+4.57%) |
Jan 09, 2024 | 4.150 | 4.220 | 4.090 | 4.160 | 283,842 | -0.02(-0.48%) |
Jan 08, 2024 | 3.970 | 4.210 | 3.920 | 4.180 | 233,089 | +0.22(+5.56%) |
Jan 05, 2024 | 3.850 | 4.000 | 3.810 | 3.960 | 161,960 | +0.10(+2.59%) |
Jan 04, 2024 | 3.760 | 3.880 | 3.740 | 3.860 | 148,494 | +0.08(+2.12%) |
Jan 03, 2024 | 3.800 | 3.970 | 3.740 | 3.780 | 263,915 | -0.08(-2.07%) |
Jan 02, 2024 | 3.880 | 3.880 | 3.580 | 3.860 | 534,071 | -0.05(-1.28%) |
Dec 29, 2023 | 3.780 | 3.945 | 3.780 | 3.910 | 657,187 | +0.06(+1.56%) |
Dec 28, 2023 | 3.760 | 3.870 | 3.650 | 3.850 | 349,158 | +0.15(+4.05%) |
Dec 27, 2023 | 3.650 | 3.760 | 3.612 | 3.700 | 263,397 | +0.05(+1.37%) |
Dec 26, 2023 | 3.630 | 3.665 | 3.572 | 3.650 | 218,950 | +0.02(+0.55%) |
Dec 22, 2023 | 3.540 | 3.650 | 3.440 | 3.630 | 273,469 | +0.09(+2.54%) |
Dec 21, 2023 | 3.400 | 3.620 | 3.400 | 3.540 | 563,132 | +0.15(+4.42%) |
Dec 20, 2023 | 3.250 | 3.890 | 3.245 | 3.390 | 811,506 | +0.15(+4.63%) |
Dec 19, 2023 | 3.150 | 3.340 | 3.130 | 3.240 | 588,724 | +0.05(+1.57%) |
Dec 18, 2023 | 3.090 | 3.290 | 2.980 | 3.190 | 432,852 | +0.10(+3.24%) |
Dec 15, 2023 | 3.190 | 3.310 | 3.080 | 3.090 | 534,574 | -0.16(-4.92%) |
Dec 14, 2023 | 3.090 | 3.410 | 3.035 | 3.250 | 702,931 | +0.27(+9.06%) |
Dec 13, 2023 | 2.910 | 3.010 | 2.780 | 2.980 | 584,999 | +0.06(+2.05%) |
Dec 12, 2023 | 2.900 | 2.990 | 2.870 | 2.920 | 219,241 | -0.01(-0.34%) |
Dec 11, 2023 | 2.990 | 3.030 | 2.900 | 2.930 | 387,294 | -0.08(-2.66%) |
Dec 08, 2023 | 2.930 | 3.010 | 2.850 | 3.010 | 429,621 | +0.12(+4.15%) |
Dec 07, 2023 | 2.870 | 3.000 | 2.830 | 2.890 | 218,154 | -0.01(-0.34%) |
Dec 06, 2023 | 2.630 | 3.034 | 2.630 | 2.900 | 462,868 | +0.30(+11.54%) |
Dec 05, 2023 | 2.670 | 2.710 | 2.560 | 2.600 | 257,701 | -0.10(-3.70%) |
Dec 04, 2023 | 2.620 | 2.720 | 2.560 | 2.700 | 562,923 | +0.10(+3.85%) |
Dec 01, 2023 | 2.600 | 2.680 | 2.370 | 2.600 | 766,976 | +0.00(+0.00%) |
Nov 30, 2023 | 2.650 | 2.650 | 2.470 | 2.600 | 383,360 | +0.14(+5.69%) |
Nov 29, 2023 | 2.470 | 2.600 | 2.440 | 2.460 | 391,688 | +0.04(+1.65%) |
Nov 28, 2023 | 2.250 | 2.440 | 2.170 | 2.420 | 346,719 | +0.20(+9.01%) |
Nov 27, 2023 | 2.200 | 2.250 | 2.131 | 2.220 | 248,070 | +0.07(+3.26%) |
Nov 24, 2023 | 2.150 | 2.260 | 2.150 | 2.150 | 144,284 | -0.02(-0.69%) |
Nov 22, 2023 | 2.250 | 2.250 | 2.145 | 2.165 | 201,660 | -0.06(-2.91%) |
Nov 21, 2023 | 2.280 | 2.370 | 2.200 | 2.230 | 340,640 | -0.07(-3.04%) |
Nov 20, 2023 | 2.450 | 2.450 | 2.230 | 2.300 | 400,979 | -0.11(-4.56%) |
Nov 17, 2023 | 2.350 | 2.455 | 2.335 | 2.410 | 354,042 | +0.06(+2.77%) |
Nov 16, 2023 | 2.600 | 2.600 | 2.300 | 2.345 | 404,583 | -0.23(-9.11%) |
Nov 15, 2023 | 2.620 | 2.680 | 2.560 | 2.580 | 241,179 | -0.02(-0.77%) |
Nov 14, 2023 | 2.600 | 2.670 | 2.550 | 2.600 | 579,597 | +0.09(+3.59%) |
Nov 13, 2023 | 2.530 | 2.580 | 2.450 | 2.510 | 272,617 | +0.00(+0.00%) |
Nov 10, 2023 | 2.660 | 2.660 | 2.470 | 2.510 | 364,150 | -0.10(-3.83%) |
Nov 09, 2023 | 2.590 | 2.710 | 2.450 | 2.610 | 530,607 | +0.03(+1.16%) |
Nov 08, 2023 | 2.940 | 3.000 | 2.540 | 2.580 | 970,728 | -0.39(-13.13%) |
Nov 07, 2023 | 4.000 | 4.165 | 2.800 | 2.970 | 1,873,250 | -2.85(-48.97%) |
Nov 06, 2023 | 6.150 | 6.230 | 5.740 | 5.820 | 432,442 | -0.30(-4.90%) |
Nov 03, 2023 | 6.020 | 6.360 | 6.020 | 6.120 | 277,271 | +0.21(+3.55%) |
Nov 02, 2023 | 5.850 | 6.040 | 5.780 | 5.910 | 209,600 | +0.06(+1.03%) |