Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.520 | 4.560 | 4.450 | 4.480 | 93,740 | -0.09(-1.97%) |
Jan 30, 2024 | 4.710 | 4.710 | 4.500 | 4.570 | 75,938 | +0.00(+0.00%) |
Jan 29, 2024 | 4.700 | 4.700 | 4.550 | 4.570 | 112,058 | -0.11(-2.35%) |
Jan 26, 2024 | 4.750 | 4.790 | 4.620 | 4.680 | 232,113 | -0.09(-1.89%) |
Jan 25, 2024 | 4.730 | 4.820 | 4.590 | 4.770 | 117,460 | +0.06(+1.27%) |
Jan 24, 2024 | 4.500 | 4.770 | 4.450 | 4.710 | 222,281 | +0.29(+6.56%) |
Jan 23, 2024 | 4.160 | 4.490 | 4.160 | 4.420 | 112,329 | +0.18(+4.25%) |
Jan 22, 2024 | 4.020 | 4.300 | 4.020 | 4.240 | 670,080 | +0.15(+3.67%) |
Jan 19, 2024 | 4.140 | 4.150 | 4.070 | 4.090 | 192,400 | -0.03(-0.73%) |
Jan 18, 2024 | 4.060 | 4.140 | 4.020 | 4.120 | 74,031 | +0.03(+0.73%) |
Jan 17, 2024 | 4.080 | 4.120 | 4.010 | 4.090 | 55,924 | +0.01(+0.25%) |
Jan 16, 2024 | 4.140 | 4.140 | 4.020 | 4.080 | 115,140 | -0.03(-0.73%) |
Jan 15, 2024 | 4.070 | 4.150 | 4.070 | 4.110 | 92,207 | +0.04(+0.98%) |
Jan 12, 2024 | 3.970 | 4.080 | 3.970 | 4.070 | 42,002 | +0.13(+3.30%) |
Jan 11, 2024 | 4.030 | 4.030 | 3.860 | 3.940 | 76,136 | -0.10(-2.48%) |
Jan 10, 2024 | 4.230 | 4.240 | 4.030 | 4.040 | 75,644 | -0.16(-3.81%) |
Jan 09, 2024 | 4.140 | 4.220 | 4.080 | 4.200 | 1,067,762 | +0.06(+1.45%) |
Jan 08, 2024 | 4.080 | 4.140 | 3.980 | 4.140 | 58,470 | +0.03(+0.73%) |
Jan 05, 2024 | 3.910 | 4.150 | 3.900 | 4.110 | 60,896 | +0.18(+4.58%) |
Jan 04, 2024 | 4.030 | 4.060 | 4.030 | 3.930 | 32,800 | -0.04(-1.01%) |
Jan 03, 2024 | 3.760 | 4.000 | 3.630 | 3.970 | 76,427 | +0.07(+1.79%) |
Jan 02, 2024 | 3.930 | 4.000 | 3.870 | 3.900 | 63,031 | -0.02(-0.51%) |
Dec 29, 2023 | 3.920 | 0 | +0.10(+2.62%) | |||
Dec 28, 2023 | 3.850 | 3.850 | 3.780 | 3.820 | 62,793 | -0.05(-1.29%) |
Dec 27, 2023 | 3.680 | 3.900 | 3.680 | 3.870 | 130,048 | +0.19(+5.16%) |
Dec 22, 2023 | 3.680 | 0 | +0.01(+0.27%) | |||
Dec 21, 2023 | 3.580 | 3.710 | 3.580 | 3.670 | 121,000 | +0.11(+3.09%) |
Dec 20, 2023 | 3.610 | 3.760 | 3.550 | 3.560 | 100,945 | -0.09(-2.47%) |
Dec 19, 2023 | 3.570 | 3.650 | 3.540 | 3.650 | 326,167 | +0.08(+2.24%) |
Dec 18, 2023 | 3.600 | 3.680 | 3.540 | 3.570 | 53,662 | +0.01(+0.28%) |
Dec 15, 2023 | 3.600 | 3.610 | 3.520 | 3.560 | 28,620 | +0.03(+0.85%) |
Dec 14, 2023 | 3.700 | 3.700 | 3.460 | 3.530 | 177,336 | -0.12(-3.29%) |
Dec 13, 2023 | 3.450 | 3.670 | 3.450 | 3.650 | 32,140 | +0.20(+5.80%) |
Dec 12, 2023 | 3.600 | 3.600 | 3.420 | 3.450 | 25,565 | -0.18(-4.96%) |
Dec 11, 2023 | 3.710 | 3.710 | 3.530 | 3.630 | 31,358 | -0.12(-3.20%) |
Dec 08, 2023 | 3.720 | 3.860 | 3.680 | 3.750 | 36,258 | +0.02(+0.54%) |
Dec 07, 2023 | 3.930 | 3.940 | 3.630 | 3.730 | 38,430 | -0.14(-3.62%) |
Dec 06, 2023 | 3.920 | 3.960 | 3.870 | 3.870 | 39,502 | -0.01(-0.26%) |
Dec 05, 2023 | 3.940 | 3.940 | 3.880 | 3.880 | 29,047 | -0.02(-0.51%) |
Dec 04, 2023 | 3.850 | 4.000 | 3.850 | 3.900 | 53,324 | -0.04(-1.02%) |
Dec 01, 2023 | 3.960 | 4.070 | 3.900 | 3.940 | 30,277 | +0.07(+1.81%) |
Nov 30, 2023 | 3.850 | 3.980 | 3.750 | 3.870 | 57,820 | +0.05(+1.31%) |
Nov 29, 2023 | 3.930 | 3.950 | 3.810 | 3.820 | 28,903 | -0.11(-2.80%) |
Nov 28, 2023 | 4.010 | 4.050 | 3.920 | 3.930 | 31,493 | -0.07(-1.75%) |
Nov 27, 2023 | 4.030 | 4.040 | 3.980 | 4.000 | 32,332 | -0.09(-2.20%) |
Nov 24, 2023 | 4.060 | 4.090 | 4.040 | 4.090 | 12,314 | +0.03(+0.74%) |
Nov 23, 2023 | 4.010 | 4.090 | 4.010 | 4.060 | 13,144 | +0.05(+1.25%) |
Nov 22, 2023 | 4.100 | 4.140 | 3.970 | 4.010 | 11,243 | -0.14(-3.37%) |
Nov 21, 2023 | 4.130 | 4.180 | 4.130 | 4.150 | 42,191 | -0.04(-0.95%) |
Nov 20, 2023 | 4.080 | 4.200 | 4.050 | 4.190 | 39,895 | +0.08(+1.95%) |
Nov 17, 2023 | 4.240 | 4.240 | 4.100 | 4.110 | 21,739 | -0.05(-1.20%) |
Nov 16, 2023 | 4.220 | 4.240 | 4.040 | 4.160 | 80,393 | -0.14(-3.26%) |
Nov 15, 2023 | 4.210 | 4.300 | 4.170 | 4.300 | 39,194 | +0.09(+2.14%) |
Nov 14, 2023 | 4.210 | 4.280 | 4.200 | 4.210 | 21,966 | +0.02(+0.48%) |
Nov 13, 2023 | 4.110 | 4.240 | 4.110 | 4.190 | 35,664 | -0.01(-0.24%) |
Nov 10, 2023 | 4.140 | 4.210 | 4.080 | 4.200 | 46,451 | +0.12(+2.94%) |
Nov 09, 2023 | 4.160 | 4.260 | 4.080 | 4.080 | 29,527 | -0.02(-0.49%) |
Nov 08, 2023 | 4.310 | 4.310 | 4.020 | 4.100 | 108,454 | -0.15(-3.53%) |
Nov 07, 2023 | 4.410 | 4.410 | 4.200 | 4.250 | 76,764 | -0.02(-0.47%) |
Nov 06, 2023 | 4.200 | 4.300 | 4.080 | 4.270 | 117,901 | +0.04(+0.95%) |
Nov 03, 2023 | 4.460 | 4.460 | 4.210 | 4.230 | 89,054 | -0.22(-4.94%) |
Nov 02, 2023 | 4.450 | 4.460 | 4.370 | 4.450 | 154,962 | +0.02(+0.45%) |