Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.075 | 4.080 | 3.976 | 3.996 | 529,911 | -0.09(-2.18%) |
Jan 30, 2024 | 4.026 | 4.085 | 3.977 | 4.085 | 544,921 | +0.04(+0.98%) |
Jan 29, 2024 | 4.085 | 4.105 | 4.011 | 4.046 | 761,534 | -0.05(-1.21%) |
Jan 26, 2024 | 4.085 | 4.110 | 4.016 | 4.095 | 516,560 | +0.01(+0.24%) |
Jan 25, 2024 | 4.125 | 4.176 | 4.006 | 4.085 | 579,184 | -0.05(-1.20%) |
Jan 24, 2024 | 4.026 | 4.135 | 4.026 | 4.135 | 749,863 | +0.13(+3.21%) |
Jan 23, 2024 | 3.917 | 4.016 | 3.897 | 4.006 | 828,465 | +0.04(+1.00%) |
Jan 22, 2024 | 3.976 | 4.023 | 3.957 | 3.966 | 490,789 | -0.01(-0.25%) |
Jan 19, 2024 | 4.036 | 4.036 | 3.927 | 3.976 | 456,161 | -0.04(-0.99%) |
Jan 18, 2024 | 4.006 | 4.046 | 3.937 | 4.016 | 644,238 | +0.04(+1.00%) |
Jan 17, 2024 | 3.818 | 3.996 | 3.813 | 3.976 | 1,178,027 | +0.11(+2.81%) |
Jan 16, 2024 | 3.907 | 3.922 | 3.823 | 3.868 | 561,426 | +0.04(+1.03%) |
Jan 12, 2024 | 3.887 | 3.912 | 3.813 | 3.828 | 560,825 | +0.00(+0.00%) |
Jan 11, 2024 | 3.868 | 3.871 | 3.793 | 3.828 | 552,535 | -0.08(-2.03%) |
Jan 10, 2024 | 3.907 | 3.937 | 3.877 | 3.907 | 762,927 | +0.01(+0.25%) |
Jan 09, 2024 | 3.937 | 3.937 | 3.843 | 3.897 | 967,216 | -0.09(-2.23%) |
Jan 08, 2024 | 4.065 | 4.080 | 3.937 | 3.986 | 1,400,096 | -0.13(-3.12%) |
Jan 05, 2024 | 4.135 | 4.184 | 4.046 | 4.115 | 1,120,137 | -0.03(-0.72%) |
Jan 04, 2024 | 4.016 | 4.253 | 4.016 | 4.144 | 2,861,199 | +0.18(+4.49%) |
Jan 03, 2024 | 3.927 | 4.021 | 3.848 | 3.966 | 1,131,216 | +0.06(+1.52%) |
Jan 02, 2024 | 3.927 | 3.976 | 3.887 | 3.907 | 865,222 | +0.02(+0.51%) |
Dec 29, 2023 | 3.947 | 3.957 | 3.799 | 3.887 | 1,359,392 | -0.04(-1.01%) |
Dec 28, 2023 | 3.957 | 4.006 | 3.917 | 3.927 | 471,272 | -0.06(-1.49%) |
Dec 27, 2023 | 3.996 | 4.006 | 3.917 | 3.986 | 545,263 | +0.02(+0.50%) |
Dec 26, 2023 | 4.026 | 4.031 | 3.947 | 3.966 | 577,125 | -0.07(-1.72%) |
Dec 22, 2023 | 3.947 | 4.055 | 3.917 | 4.036 | 1,302,718 | +0.12(+3.03%) |
Dec 21, 2023 | 3.907 | 3.927 | 3.858 | 3.917 | 648,068 | +0.07(+1.80%) |
Dec 20, 2023 | 3.877 | 3.937 | 3.838 | 3.848 | 864,860 | -0.03(-0.77%) |
Dec 19, 2023 | 3.838 | 3.887 | 3.800 | 3.877 | 719,961 | +0.07(+1.82%) |
Dec 18, 2023 | 3.917 | 3.945 | 3.774 | 3.808 | 767,643 | -0.03(-0.77%) |
Dec 15, 2023 | 3.778 | 3.848 | 3.749 | 3.838 | 1,610,156 | +0.08(+2.11%) |
Dec 14, 2023 | 3.798 | 3.838 | 3.739 | 3.759 | 901,438 | +0.00(+0.00%) |
Dec 13, 2023 | 3.709 | 3.759 | 3.620 | 3.759 | 753,340 | +0.05(+1.33%) |
Dec 12, 2023 | 3.680 | 3.769 | 3.650 | 3.709 | 495,218 | +0.01(+0.27%) |
Dec 11, 2023 | 3.640 | 3.709 | 3.591 | 3.699 | 451,766 | +0.06(+1.63%) |
Dec 08, 2023 | 3.630 | 3.680 | 3.620 | 3.640 | 381,133 | +0.02(+0.55%) |
Dec 07, 2023 | 3.660 | 3.660 | 3.581 | 3.620 | 541,756 | -0.06(-1.61%) |
Dec 06, 2023 | 3.759 | 3.760 | 3.640 | 3.680 | 822,331 | -0.06(-1.59%) |
Dec 05, 2023 | 3.798 | 3.798 | 3.689 | 3.739 | 1,040,127 | -0.12(-3.08%) |
Dec 04, 2023 | 3.937 | 3.942 | 3.848 | 3.858 | 896,065 | -0.08(-2.01%) |
Dec 01, 2023 | 3.848 | 3.942 | 3.838 | 3.937 | 1,763,166 | +0.10(+2.58%) |
Nov 30, 2023 | 3.719 | 3.868 | 3.709 | 3.838 | 1,174,150 | +0.16(+4.30%) |
Nov 29, 2023 | 3.650 | 3.699 | 3.600 | 3.680 | 981,447 | +0.13(+3.62%) |
Nov 28, 2023 | 3.620 | 3.630 | 3.413 | 3.551 | 1,036,833 | -0.12(-3.23%) |
Nov 27, 2023 | 3.630 | 3.680 | 3.600 | 3.670 | 489,694 | +0.00(+0.00%) |
Nov 24, 2023 | 3.561 | 3.670 | 3.541 | 3.670 | 515,420 | +0.17(+4.80%) |
Nov 22, 2023 | 3.472 | 3.550 | 3.458 | 3.502 | 520,321 | +0.02(+0.56%) |
Nov 21, 2023 | 3.463 | 3.492 | 3.423 | 3.482 | 332,670 | +0.02(+0.56%) |
Nov 20, 2023 | 3.492 | 3.506 | 3.443 | 3.463 | 327,056 | -0.01(-0.28%) |
Nov 17, 2023 | 3.482 | 3.511 | 3.463 | 3.472 | 328,561 | -0.01(-0.28%) |
Nov 16, 2023 | 3.404 | 3.482 | 3.394 | 3.482 | 536,890 | +0.09(+2.59%) |
Nov 15, 2023 | 3.316 | 3.404 | 3.316 | 3.394 | 762,408 | +0.07(+2.05%) |
Nov 14, 2023 | 3.258 | 3.331 | 3.180 | 3.326 | 1,132,788 | +0.11(+3.33%) |
Nov 13, 2023 | 3.160 | 3.219 | 3.131 | 3.219 | 414,493 | +0.06(+1.85%) |
Nov 10, 2023 | 3.092 | 3.180 | 3.082 | 3.160 | 375,771 | +0.05(+1.57%) |
Nov 09, 2023 | 3.121 | 3.199 | 3.102 | 3.111 | 571,246 | -0.02(-0.62%) |
Nov 08, 2023 | 3.102 | 3.160 | 3.043 | 3.131 | 465,717 | +0.03(+0.94%) |
Nov 07, 2023 | 3.150 | 3.180 | 3.087 | 3.102 | 502,130 | -0.06(-1.85%) |
Nov 06, 2023 | 3.180 | 3.199 | 3.131 | 3.160 | 324,200 | +0.01(+0.31%) |
Nov 03, 2023 | 3.131 | 3.180 | 3.131 | 3.150 | 312,556 | +0.01(+0.31%) |
Nov 02, 2023 | 3.092 | 3.155 | 3.072 | 3.141 | 448,779 | +0.08(+2.55%) |