Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.790 | 3.890 | 3.689 | 3.710 | 726,472 | -0.08(-2.11%) |
Jan 30, 2024 | 3.750 | 3.825 | 3.735 | 3.790 | 664,435 | +0.02(+0.53%) |
Jan 29, 2024 | 3.750 | 3.790 | 3.640 | 3.770 | 672,152 | +0.03(+0.80%) |
Jan 26, 2024 | 3.740 | 3.790 | 3.711 | 3.740 | 397,235 | +0.04(+1.08%) |
Jan 25, 2024 | 3.700 | 3.825 | 3.625 | 3.700 | 288,487 | +0.05(+1.37%) |
Jan 24, 2024 | 3.840 | 3.840 | 3.630 | 3.650 | 350,854 | -0.10(-2.67%) |
Jan 23, 2024 | 3.740 | 3.780 | 3.650 | 3.750 | 430,626 | +0.07(+1.90%) |
Jan 22, 2024 | 3.490 | 3.700 | 3.490 | 3.680 | 544,350 | +0.26(+7.60%) |
Jan 19, 2024 | 3.400 | 3.460 | 3.272 | 3.420 | 523,061 | +0.08(+2.40%) |
Jan 18, 2024 | 3.350 | 3.380 | 3.250 | 3.340 | 599,591 | +0.07(+2.14%) |
Jan 17, 2024 | 3.360 | 3.490 | 3.240 | 3.270 | 553,692 | -0.18(-5.22%) |
Jan 16, 2024 | 3.470 | 3.550 | 3.430 | 3.450 | 473,525 | -0.05(-1.43%) |
Jan 12, 2024 | 3.560 | 3.695 | 3.475 | 3.500 | 396,745 | +0.00(+0.00%) |
Jan 11, 2024 | 3.460 | 3.500 | 3.370 | 3.500 | 553,859 | +0.00(+0.00%) |
Jan 10, 2024 | 3.540 | 3.540 | 3.415 | 3.500 | 494,957 | -0.02(-0.57%) |
Jan 09, 2024 | 3.630 | 3.630 | 3.495 | 3.520 | 538,532 | -0.18(-4.86%) |
Jan 08, 2024 | 3.640 | 3.730 | 3.592 | 3.700 | 503,356 | +0.06(+1.65%) |
Jan 05, 2024 | 3.710 | 3.765 | 3.590 | 3.640 | 599,499 | -0.09(-2.41%) |
Jan 04, 2024 | 3.890 | 3.920 | 3.660 | 3.730 | 642,205 | -0.18(-4.60%) |
Jan 03, 2024 | 3.980 | 4.015 | 3.900 | 3.910 | 574,000 | -0.08(-2.01%) |
Jan 02, 2024 | 4.020 | 4.147 | 3.970 | 3.990 | 386,275 | -0.06(-1.48%) |
Dec 29, 2023 | 3.980 | 4.110 | 3.980 | 4.050 | 532,339 | +0.05(+1.25%) |
Dec 28, 2023 | 4.020 | 4.150 | 3.990 | 4.000 | 532,056 | +0.00(+0.00%) |
Dec 27, 2023 | 4.050 | 4.110 | 3.990 | 4.000 | 702,662 | -0.10(-2.44%) |
Dec 26, 2023 | 3.870 | 4.145 | 3.800 | 4.100 | 774,756 | +0.30(+7.89%) |
Dec 22, 2023 | 3.760 | 3.930 | 3.695 | 3.800 | 1,018,213 | +0.09(+2.43%) |
Dec 21, 2023 | 3.790 | 3.870 | 3.670 | 3.710 | 566,878 | -0.06(-1.59%) |
Dec 20, 2023 | 3.950 | 4.046 | 3.760 | 3.770 | 423,524 | -0.14(-3.58%) |
Dec 19, 2023 | 3.800 | 4.050 | 3.780 | 3.910 | 850,152 | +0.18(+4.83%) |
Dec 18, 2023 | 3.980 | 4.020 | 3.710 | 3.730 | 780,654 | -0.24(-6.05%) |
Dec 15, 2023 | 4.080 | 4.170 | 3.940 | 3.970 | 974,169 | -0.04(-1.00%) |
Dec 14, 2023 | 3.960 | 4.190 | 3.930 | 4.010 | 1,118,099 | +0.17(+4.43%) |
Dec 13, 2023 | 3.750 | 3.885 | 3.585 | 3.840 | 647,330 | +0.16(+4.35%) |
Dec 12, 2023 | 3.770 | 3.770 | 3.530 | 3.680 | 346,637 | -0.05(-1.34%) |
Dec 11, 2023 | 3.970 | 4.030 | 3.680 | 3.730 | 474,680 | -0.24(-6.05%) |
Dec 08, 2023 | 3.990 | 4.000 | 3.860 | 3.970 | 265,448 | +0.01(+0.25%) |
Dec 07, 2023 | 3.800 | 3.960 | 3.757 | 3.960 | 367,091 | +0.14(+3.66%) |
Dec 06, 2023 | 3.980 | 4.040 | 3.790 | 3.820 | 359,306 | -0.12(-3.05%) |
Dec 05, 2023 | 4.190 | 4.270 | 3.920 | 3.940 | 345,725 | -0.29(-6.86%) |
Dec 04, 2023 | 4.160 | 4.370 | 4.160 | 4.230 | 613,108 | +0.05(+1.20%) |
Dec 01, 2023 | 4.050 | 4.220 | 4.020 | 4.180 | 529,345 | +0.18(+4.50%) |
Nov 30, 2023 | 4.300 | 4.300 | 3.985 | 4.000 | 592,151 | -0.30(-6.98%) |
Nov 29, 2023 | 4.320 | 4.380 | 4.250 | 4.300 | 451,182 | +0.03(+0.70%) |
Nov 28, 2023 | 4.320 | 4.348 | 4.210 | 4.270 | 393,262 | -0.07(-1.61%) |
Nov 27, 2023 | 4.420 | 4.470 | 4.210 | 4.340 | 519,458 | -0.12(-2.69%) |
Nov 24, 2023 | 4.470 | 4.570 | 4.400 | 4.460 | 145,227 | -0.03(-0.67%) |
Nov 22, 2023 | 4.390 | 4.550 | 4.340 | 4.490 | 273,496 | +0.16(+3.70%) |
Nov 21, 2023 | 4.120 | 4.350 | 4.120 | 4.330 | 414,831 | +0.16(+3.84%) |
Nov 20, 2023 | 3.790 | 4.310 | 3.790 | 4.170 | 703,164 | +0.36(+9.45%) |
Nov 17, 2023 | 3.830 | 3.900 | 3.780 | 3.810 | 647,873 | +0.01(+0.26%) |
Nov 16, 2023 | 3.910 | 4.060 | 3.770 | 3.800 | 824,921 | -0.14(-3.55%) |
Nov 15, 2023 | 3.890 | 3.960 | 3.830 | 3.940 | 722,278 | +0.15(+3.96%) |
Nov 14, 2023 | 3.290 | 3.810 | 3.210 | 3.790 | 1,626,623 | +0.63(+19.94%) |
Nov 13, 2023 | 2.870 | 3.250 | 2.870 | 3.160 | 2,591,586 | +0.29(+10.10%) |
Nov 10, 2023 | 3.250 | 3.250 | 2.810 | 2.870 | 2,546,673 | -0.32(-10.03%) |
Nov 09, 2023 | 4.940 | 4.940 | 2.900 | 3.190 | 3,562,512 | -4.21(-56.89%) |
Nov 08, 2023 | 7.810 | 7.880 | 7.360 | 7.400 | 226,695 | -0.32(-4.15%) |
Nov 07, 2023 | 7.510 | 7.730 | 7.480 | 7.720 | 363,221 | +0.15(+1.98%) |
Nov 06, 2023 | 7.600 | 7.830 | 7.450 | 7.570 | 516,072 | +0.00(+0.00%) |
Nov 03, 2023 | 7.270 | 7.570 | 7.240 | 7.570 | 265,996 | +0.46(+6.47%) |
Nov 02, 2023 | 6.970 | 7.230 | 6.970 | 7.110 | 244,319 | +0.23(+3.34%) |