Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.780 | 3.830 | 3.720 | 3.750 | 3,428,415 | -0.03(-0.79%) |
Jan 30, 2024 | 3.770 | 3.790 | 3.720 | 3.780 | 3,109,418 | +0.06(+1.61%) |
Jan 29, 2024 | 3.740 | 3.740 | 3.690 | 3.720 | 2,214,393 | +0.02(+0.54%) |
Jan 26, 2024 | 3.650 | 3.720 | 3.640 | 3.700 | 3,096,821 | +0.04(+1.09%) |
Jan 25, 2024 | 3.620 | 3.680 | 3.600 | 3.660 | 3,898,962 | +0.06(+1.67%) |
Jan 24, 2024 | 3.960 | 3.980 | 3.560 | 3.600 | 13,113,821 | -0.42(-10.45%) |
Jan 23, 2024 | 3.900 | 4.030 | 3.880 | 4.020 | 2,409,679 | +0.14(+3.61%) |
Jan 22, 2024 | 3.870 | 3.910 | 3.820 | 3.880 | 1,268,216 | -0.02(-0.51%) |
Jan 19, 2024 | 3.960 | 3.970 | 3.870 | 3.900 | 2,115,399 | -0.04(-1.02%) |
Jan 18, 2024 | 4.010 | 4.010 | 3.910 | 3.940 | 2,527,970 | -0.04(-1.01%) |
Jan 17, 2024 | 4.030 | 4.040 | 3.960 | 3.980 | 2,882,944 | -0.07(-1.73%) |
Jan 16, 2024 | 4.100 | 4.130 | 4.030 | 4.050 | 3,335,665 | -0.10(-2.41%) |
Jan 15, 2024 | 4.140 | 4.160 | 4.120 | 4.150 | 545,047 | +0.00(+0.00%) |
Jan 12, 2024 | 4.120 | 4.230 | 4.120 | 4.150 | 2,491,650 | +0.11(+2.72%) |
Jan 11, 2024 | 4.120 | 4.130 | 4.020 | 4.040 | 2,001,287 | -0.08(-1.94%) |
Jan 10, 2024 | 4.100 | 4.130 | 4.080 | 4.120 | 970,823 | +0.01(+0.24%) |
Jan 09, 2024 | 4.150 | 4.160 | 4.090 | 4.110 | 1,408,457 | -0.01(-0.24%) |
Jan 08, 2024 | 4.040 | 4.130 | 4.010 | 4.120 | 1,609,612 | +0.04(+0.98%) |
Jan 05, 2024 | 4.100 | 4.180 | 4.060 | 4.080 | 2,893,194 | -0.02(-0.49%) |
Jan 04, 2024 | 4.110 | 4.120 | 4.070 | 4.100 | 2,107,185 | +0.01(+0.24%) |
Jan 03, 2024 | 4.100 | 4.130 | 4.060 | 4.090 | 2,938,461 | -0.08(-1.92%) |
Jan 02, 2024 | 4.200 | 4.280 | 4.160 | 4.170 | 1,850,311 | -0.02(-0.48%) |
Dec 29, 2023 | 4.190 | 0 | -0.01(-0.24%) | |||
Dec 28, 2023 | 4.310 | 4.310 | 4.200 | 4.200 | 1,459,450 | -0.12(-2.78%) |
Dec 27, 2023 | 4.370 | 4.380 | 4.300 | 4.320 | 1,318,265 | -0.01(-0.23%) |
Dec 22, 2023 | 4.330 | 0 | +0.06(+1.41%) | |||
Dec 21, 2023 | 4.290 | 4.340 | 4.260 | 4.270 | 1,979,707 | +0.03(+0.71%) |
Dec 20, 2023 | 4.380 | 4.390 | 4.230 | 4.240 | 1,642,914 | -0.14(-3.20%) |
Dec 19, 2023 | 4.300 | 4.400 | 4.280 | 4.380 | 1,947,483 | +0.09(+2.10%) |
Dec 18, 2023 | 4.250 | 4.300 | 4.230 | 4.290 | 1,378,229 | +0.06(+1.42%) |
Dec 15, 2023 | 4.290 | 4.340 | 4.230 | 4.230 | 4,441,728 | -0.07(-1.63%) |
Dec 14, 2023 | 4.350 | 4.430 | 4.270 | 4.300 | 3,857,406 | +0.01(+0.23%) |
Dec 13, 2023 | 4.050 | 4.290 | 4.020 | 4.290 | 2,252,219 | +0.23(+5.67%) |
Dec 12, 2023 | 4.150 | 4.170 | 4.060 | 4.060 | 2,511,767 | -0.08(-1.93%) |
Dec 11, 2023 | 4.160 | 4.170 | 4.100 | 4.140 | 2,276,538 | -0.07(-1.66%) |
Dec 08, 2023 | 4.210 | 4.250 | 4.160 | 4.210 | 2,013,382 | -0.05(-1.17%) |
Dec 07, 2023 | 4.370 | 4.370 | 4.250 | 4.260 | 1,497,064 | -0.09(-2.07%) |
Dec 06, 2023 | 4.400 | 4.430 | 4.330 | 4.350 | 1,348,860 | +0.01(+0.23%) |
Dec 05, 2023 | 4.380 | 4.430 | 4.330 | 4.340 | 2,666,928 | -0.08(-1.81%) |
Dec 04, 2023 | 4.530 | 4.560 | 4.410 | 4.420 | 3,444,926 | -0.21(-4.54%) |
Dec 01, 2023 | 4.530 | 4.650 | 4.520 | 4.630 | 2,595,233 | +0.05(+1.09%) |
Nov 30, 2023 | 4.540 | 4.620 | 4.520 | 4.580 | 3,310,730 | +0.00(+0.00%) |
Nov 29, 2023 | 4.550 | 4.610 | 4.510 | 4.580 | 3,261,331 | +0.06(+1.33%) |
Nov 28, 2023 | 4.300 | 4.530 | 4.290 | 4.520 | 4,123,499 | +0.28(+6.60%) |
Nov 27, 2023 | 4.210 | 4.280 | 4.200 | 4.240 | 2,981,372 | +0.10(+2.42%) |
Nov 24, 2023 | 4.180 | 4.210 | 4.130 | 4.140 | 944,018 | -0.03(-0.72%) |
Nov 23, 2023 | 4.170 | 4.190 | 4.140 | 4.170 | 349,330 | -0.01(-0.24%) |
Nov 22, 2023 | 4.130 | 4.210 | 4.130 | 4.180 | 1,479,190 | +0.06(+1.46%) |
Nov 21, 2023 | 4.150 | 4.210 | 4.100 | 4.120 | 2,312,140 | +0.05(+1.23%) |
Nov 20, 2023 | 4.100 | 4.120 | 4.050 | 4.070 | 1,890,358 | -0.04(-0.97%) |
Nov 17, 2023 | 4.220 | 4.220 | 4.110 | 4.110 | 1,567,522 | -0.09(-2.14%) |
Nov 16, 2023 | 4.160 | 4.270 | 4.150 | 4.200 | 2,431,098 | +0.08(+1.94%) |
Nov 15, 2023 | 4.230 | 4.230 | 4.100 | 4.120 | 2,000,516 | -0.07(-1.67%) |
Nov 14, 2023 | 4.180 | 4.230 | 4.140 | 4.190 | 2,518,494 | +0.11(+2.70%) |
Nov 13, 2023 | 4.120 | 4.130 | 4.070 | 4.080 | 1,536,026 | -0.06(-1.45%) |
Nov 10, 2023 | 4.130 | 4.190 | 4.100 | 4.140 | 2,186,874 | -0.07(-1.66%) |
Nov 09, 2023 | 4.250 | 4.320 | 4.110 | 4.210 | 2,567,017 | -0.06(-1.41%) |
Nov 08, 2023 | 4.410 | 4.450 | 4.270 | 4.270 | 2,864,453 | -0.19(-4.26%) |
Nov 07, 2023 | 4.500 | 4.540 | 4.390 | 4.460 | 1,993,382 | -0.09(-1.98%) |
Nov 06, 2023 | 4.550 | 4.580 | 4.510 | 4.550 | 1,837,671 | +0.00(+0.00%) |
Nov 03, 2023 | 4.500 | 4.600 | 4.460 | 4.550 | 3,031,086 | +0.13(+2.94%) |
Nov 02, 2023 | 4.390 | 4.440 | 4.360 | 4.420 | 1,764,923 | +0.01(+0.23%) |