Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.770 | 3.770 | 3.190 | 3.270 | 281,981 | -0.28(-7.89%) |
Jan 30, 2024 | 3.700 | 3.760 | 3.410 | 3.550 | 221,869 | -0.13(-3.53%) |
Jan 29, 2024 | 3.880 | 3.940 | 3.620 | 3.680 | 267,212 | -0.19(-4.91%) |
Jan 26, 2024 | 4.000 | 4.000 | 3.810 | 3.870 | 101,918 | -0.12(-3.01%) |
Jan 25, 2024 | 4.000 | 4.130 | 3.945 | 3.990 | 108,292 | -0.03(-0.75%) |
Jan 24, 2024 | 3.800 | 4.150 | 3.650 | 4.020 | 231,559 | +0.24(+6.35%) |
Jan 23, 2024 | 3.920 | 3.940 | 3.750 | 3.780 | 115,662 | -0.16(-4.06%) |
Jan 22, 2024 | 3.540 | 3.960 | 3.540 | 3.940 | 224,194 | +0.25(+6.78%) |
Jan 19, 2024 | 3.950 | 3.950 | 3.570 | 3.690 | 324,292 | -0.31(-7.75%) |
Jan 18, 2024 | 4.190 | 4.420 | 3.967 | 4.000 | 277,709 | -0.52(-11.50%) |
Jan 17, 2024 | 3.600 | 4.530 | 3.360 | 4.520 | 2,994,880 | -0.23(-4.84%) |
Jan 16, 2024 | 4.670 | 5.000 | 4.450 | 4.750 | 196,337 | +0.12(+2.59%) |
Jan 12, 2024 | 4.990 | 5.280 | 4.530 | 4.630 | 506,487 | -0.18(-3.74%) |
Jan 11, 2024 | 4.710 | 4.840 | 4.435 | 4.810 | 178,166 | +0.18(+3.89%) |
Jan 10, 2024 | 4.570 | 4.690 | 4.310 | 4.630 | 213,754 | +0.21(+4.75%) |
Jan 09, 2024 | 4.120 | 4.590 | 4.100 | 4.420 | 340,826 | +0.32(+7.80%) |
Jan 08, 2024 | 3.910 | 4.110 | 3.910 | 4.100 | 77,286 | +0.20(+5.13%) |
Jan 05, 2024 | 3.990 | 4.000 | 3.869 | 3.900 | 52,360 | -0.06(-1.52%) |
Jan 04, 2024 | 4.100 | 4.190 | 3.900 | 3.960 | 145,319 | -0.16(-3.88%) |
Jan 03, 2024 | 4.060 | 4.190 | 4.001 | 4.120 | 146,493 | +0.12(+3.00%) |
Jan 02, 2024 | 3.880 | 4.000 | 3.800 | 4.000 | 69,157 | +0.17(+4.44%) |
Dec 29, 2023 | 3.960 | 3.960 | 3.730 | 3.830 | 105,583 | -0.14(-3.53%) |
Dec 28, 2023 | 4.000 | 4.060 | 3.940 | 3.970 | 85,275 | -0.06(-1.49%) |
Dec 27, 2023 | 3.710 | 4.040 | 3.680 | 4.030 | 152,706 | +0.33(+8.92%) |
Dec 26, 2023 | 3.810 | 3.810 | 3.600 | 3.700 | 52,983 | -0.11(-2.89%) |
Dec 22, 2023 | 3.630 | 3.920 | 3.540 | 3.810 | 169,004 | +0.22(+6.13%) |
Dec 21, 2023 | 3.560 | 3.590 | 3.430 | 3.590 | 73,556 | +0.09(+2.57%) |
Dec 20, 2023 | 3.480 | 3.520 | 3.430 | 3.500 | 61,977 | +0.02(+0.57%) |
Dec 19, 2023 | 3.480 | 3.590 | 3.430 | 3.480 | 110,193 | +0.01(+0.29%) |
Dec 18, 2023 | 3.530 | 3.530 | 3.350 | 3.470 | 105,514 | -0.03(-0.86%) |
Dec 15, 2023 | 3.470 | 3.590 | 3.290 | 3.500 | 306,663 | +0.14(+4.17%) |
Dec 14, 2023 | 3.450 | 3.540 | 3.355 | 3.360 | 158,275 | -0.11(-3.17%) |
Dec 13, 2023 | 3.240 | 3.590 | 3.240 | 3.470 | 155,601 | +0.13(+3.89%) |
Dec 12, 2023 | 3.380 | 3.395 | 3.080 | 3.340 | 264,285 | -0.16(-4.57%) |
Dec 11, 2023 | 3.720 | 4.175 | 3.410 | 3.500 | 3,108,092 | -0.50(-12.50%) |
Dec 08, 2023 | 4.370 | 4.655 | 3.930 | 4.000 | 345,318 | -0.34(-7.83%) |
Dec 07, 2023 | 3.770 | 4.490 | 3.680 | 4.340 | 318,807 | +0.60(+16.04%) |
Dec 06, 2023 | 3.830 | 3.880 | 3.560 | 3.740 | 71,806 | -0.04(-1.06%) |
Dec 05, 2023 | 3.690 | 3.900 | 3.650 | 3.780 | 69,774 | +0.07(+1.89%) |
Dec 04, 2023 | 3.790 | 3.800 | 3.600 | 3.710 | 56,418 | -0.08(-2.11%) |
Dec 01, 2023 | 3.520 | 3.790 | 3.510 | 3.790 | 40,402 | +0.27(+7.67%) |
Nov 30, 2023 | 3.600 | 3.700 | 3.520 | 3.520 | 68,495 | -0.06(-1.68%) |
Nov 29, 2023 | 3.680 | 3.700 | 3.460 | 3.580 | 75,952 | -0.02(-0.56%) |
Nov 28, 2023 | 3.740 | 3.849 | 3.530 | 3.600 | 129,576 | -0.18(-4.76%) |
Nov 27, 2023 | 3.900 | 3.900 | 3.740 | 3.780 | 62,659 | -0.09(-2.33%) |
Nov 24, 2023 | 3.830 | 3.900 | 3.780 | 3.870 | 61,170 | +0.12(+3.20%) |
Nov 22, 2023 | 3.690 | 3.898 | 3.690 | 3.750 | 102,072 | +0.03(+0.81%) |
Nov 21, 2023 | 3.640 | 3.870 | 3.640 | 3.720 | 142,938 | +0.10(+2.76%) |
Nov 20, 2023 | 3.720 | 3.830 | 3.550 | 3.620 | 76,537 | -0.08(-2.16%) |
Nov 17, 2023 | 3.670 | 3.930 | 3.520 | 3.700 | 205,494 | +0.08(+2.21%) |
Nov 16, 2023 | 3.440 | 3.756 | 3.370 | 3.620 | 187,514 | +0.18(+5.23%) |
Nov 15, 2023 | 3.390 | 3.590 | 3.220 | 3.440 | 137,599 | +0.04(+1.18%) |
Nov 14, 2023 | 3.470 | 3.550 | 3.310 | 3.400 | 146,785 | -0.10(-2.86%) |
Nov 13, 2023 | 3.810 | 3.890 | 3.450 | 3.500 | 128,280 | -0.35(-9.09%) |
Nov 10, 2023 | 3.730 | 3.860 | 3.520 | 3.850 | 244,471 | +0.10(+2.67%) |
Nov 09, 2023 | 3.890 | 3.890 | 3.700 | 3.750 | 102,067 | -0.14(-3.60%) |
Nov 08, 2023 | 3.660 | 3.910 | 3.481 | 3.890 | 183,638 | +0.19(+5.14%) |
Nov 07, 2023 | 3.300 | 3.700 | 3.230 | 3.700 | 221,031 | +0.43(+13.15%) |
Nov 06, 2023 | 2.990 | 3.311 | 2.810 | 3.270 | 595,157 | -0.01(-0.30%) |
Nov 03, 2023 | 3.660 | 3.805 | 3.080 | 3.280 | 1,029,600 | -0.52(-13.68%) |
Nov 02, 2023 | 3.530 | 4.010 | 3.440 | 3.800 | 2,355,564 | -1.27(-25.05%) |