Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.038 | 4.043 | 3.940 | 3.959 | 534,818 | -0.09(-2.18%) |
Jan 30, 2024 | 3.989 | 4.048 | 3.941 | 4.048 | 549,966 | +0.04(+0.98%) |
Jan 29, 2024 | 4.048 | 4.067 | 3.974 | 4.008 | 768,585 | -0.05(-1.21%) |
Jan 26, 2024 | 4.048 | 4.072 | 3.979 | 4.057 | 521,343 | +0.01(+0.24%) |
Jan 25, 2024 | 4.087 | 4.138 | 3.969 | 4.048 | 584,547 | -0.05(-1.20%) |
Jan 24, 2024 | 3.989 | 4.097 | 3.989 | 4.097 | 756,806 | +0.13(+3.21%) |
Jan 23, 2024 | 3.881 | 3.979 | 3.861 | 3.969 | 836,136 | +0.04(+1.00%) |
Jan 22, 2024 | 3.940 | 3.986 | 3.920 | 3.930 | 495,334 | -0.01(-0.25%) |
Jan 19, 2024 | 3.999 | 3.999 | 3.891 | 3.940 | 460,384 | -0.04(-0.99%) |
Jan 18, 2024 | 3.969 | 4.008 | 3.901 | 3.979 | 650,203 | +0.04(+1.00%) |
Jan 17, 2024 | 3.783 | 3.959 | 3.778 | 3.940 | 1,188,935 | +0.11(+2.81%) |
Jan 16, 2024 | 3.871 | 3.886 | 3.788 | 3.832 | 566,624 | +0.04(+1.03%) |
Jan 12, 2024 | 3.852 | 3.876 | 3.778 | 3.793 | 566,018 | +0.00(+0.00%) |
Jan 11, 2024 | 3.832 | 3.836 | 3.759 | 3.793 | 557,651 | -0.08(-2.03%) |
Jan 10, 2024 | 3.871 | 3.901 | 3.842 | 3.871 | 769,991 | +0.01(+0.25%) |
Jan 09, 2024 | 3.901 | 3.901 | 3.808 | 3.861 | 976,171 | -0.09(-2.23%) |
Jan 08, 2024 | 4.028 | 4.043 | 3.901 | 3.950 | 1,413,060 | -0.13(-3.12%) |
Jan 05, 2024 | 4.097 | 4.146 | 4.008 | 4.077 | 1,130,509 | -0.03(-0.72%) |
Jan 04, 2024 | 3.979 | 4.214 | 3.979 | 4.106 | 2,887,691 | +0.18(+4.49%) |
Jan 03, 2024 | 3.891 | 3.984 | 3.812 | 3.930 | 1,141,691 | +0.06(+1.52%) |
Jan 02, 2024 | 3.891 | 3.940 | 3.852 | 3.871 | 873,233 | +0.02(+0.51%) |
Dec 29, 2023 | 3.910 | 3.920 | 3.764 | 3.852 | 1,371,978 | -0.04(-1.01%) |
Dec 28, 2023 | 3.920 | 3.969 | 3.881 | 3.891 | 475,636 | -0.06(-1.49%) |
Dec 27, 2023 | 3.959 | 3.969 | 3.881 | 3.950 | 550,312 | +0.02(+0.50%) |
Dec 26, 2023 | 3.989 | 3.994 | 3.910 | 3.930 | 582,468 | -0.07(-1.72%) |
Dec 22, 2023 | 3.910 | 4.018 | 3.881 | 3.999 | 1,314,780 | +0.12(+3.03%) |
Dec 21, 2023 | 3.871 | 3.891 | 3.822 | 3.881 | 654,068 | +0.07(+1.80%) |
Dec 20, 2023 | 3.842 | 3.901 | 3.803 | 3.812 | 872,868 | -0.03(-0.77%) |
Dec 19, 2023 | 3.803 | 3.852 | 3.765 | 3.842 | 726,627 | +0.07(+1.82%) |
Dec 18, 2023 | 3.881 | 3.909 | 3.739 | 3.773 | 774,751 | -0.03(-0.77%) |
Dec 15, 2023 | 3.744 | 3.813 | 3.714 | 3.803 | 1,625,065 | +0.08(+2.11%) |
Dec 14, 2023 | 3.763 | 3.803 | 3.705 | 3.724 | 909,784 | +0.00(+0.00%) |
Dec 13, 2023 | 3.675 | 3.724 | 3.587 | 3.724 | 760,315 | +0.05(+1.33%) |
Dec 12, 2023 | 3.646 | 3.734 | 3.616 | 3.675 | 499,804 | +0.01(+0.27%) |
Dec 11, 2023 | 3.607 | 3.675 | 3.558 | 3.665 | 455,949 | +0.06(+1.63%) |
Dec 08, 2023 | 3.597 | 3.646 | 3.587 | 3.607 | 384,662 | +0.02(+0.55%) |
Dec 07, 2023 | 3.626 | 3.626 | 3.548 | 3.587 | 546,772 | -0.06(-1.61%) |
Dec 06, 2023 | 3.724 | 3.725 | 3.607 | 3.646 | 829,945 | -0.06(-1.59%) |
Dec 05, 2023 | 3.763 | 3.763 | 3.656 | 3.705 | 1,049,758 | -0.12(-3.08%) |
Dec 04, 2023 | 3.901 | 3.906 | 3.812 | 3.822 | 904,362 | -0.08(-2.01%) |
Dec 01, 2023 | 3.812 | 3.906 | 3.803 | 3.901 | 1,779,492 | +0.10(+2.58%) |
Nov 30, 2023 | 3.685 | 3.832 | 3.675 | 3.803 | 1,185,022 | +0.16(+4.30%) |
Nov 29, 2023 | 3.616 | 3.665 | 3.567 | 3.646 | 990,535 | +0.13(+3.62%) |
Nov 28, 2023 | 3.587 | 3.597 | 3.381 | 3.518 | 1,046,434 | -0.12(-3.23%) |
Nov 27, 2023 | 3.597 | 3.646 | 3.567 | 3.636 | 494,228 | +0.00(+0.00%) |
Nov 24, 2023 | 3.528 | 3.636 | 3.509 | 3.636 | 520,192 | +0.17(+4.80%) |
Nov 22, 2023 | 3.440 | 3.518 | 3.426 | 3.469 | 525,139 | +0.02(+0.56%) |
Nov 21, 2023 | 3.431 | 3.460 | 3.392 | 3.450 | 335,751 | +0.02(+0.56%) |
Nov 20, 2023 | 3.460 | 3.474 | 3.411 | 3.431 | 330,084 | -0.01(-0.28%) |
Nov 17, 2023 | 3.450 | 3.479 | 3.431 | 3.440 | 331,603 | -0.01(-0.28%) |
Nov 16, 2023 | 3.373 | 3.450 | 3.363 | 3.450 | 541,861 | +0.09(+2.59%) |
Nov 15, 2023 | 3.286 | 3.373 | 3.286 | 3.363 | 769,467 | +0.07(+2.05%) |
Nov 14, 2023 | 3.228 | 3.300 | 3.150 | 3.295 | 1,143,277 | +0.11(+3.33%) |
Nov 13, 2023 | 3.131 | 3.189 | 3.102 | 3.189 | 418,331 | +0.06(+1.85%) |
Nov 10, 2023 | 3.064 | 3.150 | 3.054 | 3.131 | 379,250 | +0.05(+1.57%) |
Nov 09, 2023 | 3.092 | 3.170 | 3.073 | 3.083 | 576,536 | -0.02(-0.62%) |
Nov 08, 2023 | 3.073 | 3.131 | 3.015 | 3.102 | 470,030 | +0.03(+0.94%) |
Nov 07, 2023 | 3.121 | 3.150 | 3.059 | 3.073 | 506,779 | -0.06(-1.85%) |
Nov 06, 2023 | 3.150 | 3.170 | 3.102 | 3.131 | 327,202 | +0.01(+0.31%) |
Nov 03, 2023 | 3.102 | 3.150 | 3.102 | 3.121 | 315,450 | +0.01(+0.31%) |
Nov 02, 2023 | 3.064 | 3.126 | 3.044 | 3.112 | 452,934 | +0.08(+2.55%) |