Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.020 | 4.100 | 3.910 | 3.910 | 218,996 | -0.12(-2.98%) |
Jan 30, 2024 | 4.150 | 4.159 | 4.020 | 4.030 | 78,629 | -0.11(-2.66%) |
Jan 29, 2024 | 4.050 | 4.490 | 4.025 | 4.140 | 334,195 | +0.08(+1.97%) |
Jan 26, 2024 | 4.090 | 4.100 | 4.010 | 4.060 | 69,053 | +0.00(+0.00%) |
Jan 25, 2024 | 4.050 | 4.120 | 4.010 | 4.060 | 118,211 | +0.06(+1.50%) |
Jan 24, 2024 | 4.040 | 4.090 | 3.970 | 4.000 | 109,022 | +0.00(+0.00%) |
Jan 23, 2024 | 3.980 | 4.010 | 3.935 | 4.000 | 136,663 | +0.06(+1.52%) |
Jan 22, 2024 | 3.880 | 3.940 | 3.850 | 3.940 | 174,732 | +0.15(+3.96%) |
Jan 19, 2024 | 3.750 | 3.830 | 3.680 | 3.790 | 202,440 | +0.04(+1.07%) |
Jan 18, 2024 | 3.740 | 3.750 | 3.700 | 3.750 | 86,728 | +0.02(+0.54%) |
Jan 17, 2024 | 3.700 | 3.770 | 3.690 | 3.730 | 81,632 | +0.00(+0.00%) |
Jan 16, 2024 | 3.660 | 3.830 | 3.700 | 3.730 | 132,936 | -0.02(-0.53%) |
Jan 12, 2024 | 3.810 | 3.830 | 3.710 | 3.750 | 121,561 | -0.01(-0.27%) |
Jan 11, 2024 | 3.790 | 3.870 | 3.725 | 3.760 | 110,477 | -0.02(-0.53%) |
Jan 10, 2024 | 3.890 | 3.890 | 3.760 | 3.780 | 106,503 | -0.11(-2.83%) |
Jan 09, 2024 | 3.860 | 3.918 | 3.830 | 3.890 | 137,361 | +0.00(+0.00%) |
Jan 08, 2024 | 3.860 | 3.900 | 3.820 | 3.890 | 88,655 | +0.05(+1.30%) |
Jan 05, 2024 | 3.810 | 3.875 | 3.650 | 3.840 | 132,636 | +0.02(+0.52%) |
Jan 04, 2024 | 3.910 | 3.910 | 3.820 | 3.820 | 89,392 | -0.07(-1.80%) |
Jan 03, 2024 | 3.900 | 3.970 | 3.880 | 3.890 | 127,466 | -0.03(-0.77%) |
Jan 02, 2024 | 3.920 | 3.947 | 3.870 | 3.920 | 146,633 | +0.00(+0.00%) |
Dec 29, 2023 | 3.990 | 4.010 | 3.920 | 3.920 | 120,723 | -0.06(-1.51%) |
Dec 28, 2023 | 4.000 | 4.050 | 3.950 | 3.980 | 177,002 | -0.02(-0.50%) |
Dec 27, 2023 | 3.980 | 4.010 | 3.940 | 4.000 | 93,400 | +0.01(+0.25%) |
Dec 26, 2023 | 3.980 | 4.020 | 3.910 | 3.990 | 188,133 | +0.02(+0.50%) |
Dec 22, 2023 | 3.960 | 3.996 | 3.840 | 3.970 | 103,283 | +0.03(+0.76%) |
Dec 21, 2023 | 3.820 | 3.950 | 3.810 | 3.940 | 180,696 | +0.13(+3.41%) |
Dec 20, 2023 | 3.910 | 3.960 | 3.800 | 3.810 | 338,214 | -0.09(-2.31%) |
Dec 19, 2023 | 3.860 | 3.970 | 3.830 | 3.900 | 613,913 | +0.06(+1.56%) |
Dec 18, 2023 | 3.900 | 3.900 | 3.800 | 3.840 | 282,718 | -0.06(-1.54%) |
Dec 15, 2023 | 3.910 | 3.920 | 3.865 | 3.900 | 397,862 | +0.01(+0.26%) |
Dec 14, 2023 | 3.870 | 3.930 | 3.815 | 3.890 | 201,416 | +0.04(+1.04%) |
Dec 13, 2023 | 3.740 | 3.870 | 3.735 | 3.850 | 208,071 | +0.10(+2.67%) |
Dec 12, 2023 | 3.760 | 3.801 | 3.730 | 3.750 | 127,748 | -0.01(-0.27%) |
Dec 11, 2023 | 3.740 | 3.799 | 3.710 | 3.760 | 142,661 | -0.02(-0.53%) |
Dec 08, 2023 | 3.780 | 3.795 | 3.730 | 3.780 | 93,418 | -0.01(-0.26%) |
Dec 07, 2023 | 3.760 | 3.790 | 3.715 | 3.790 | 162,580 | +0.03(+0.80%) |
Dec 06, 2023 | 4.000 | 4.030 | 3.750 | 3.760 | 284,142 | -0.22(-5.53%) |
Dec 05, 2023 | 3.940 | 4.000 | 3.900 | 3.980 | 338,925 | +0.04(+1.02%) |
Dec 04, 2023 | 3.730 | 3.955 | 3.730 | 3.940 | 525,301 | +0.18(+4.79%) |
Dec 01, 2023 | 3.620 | 3.770 | 3.610 | 3.760 | 409,893 | +0.12(+3.30%) |
Nov 30, 2023 | 3.630 | 3.660 | 3.575 | 3.640 | 849,258 | +0.02(+0.55%) |
Nov 29, 2023 | 3.630 | 3.670 | 3.580 | 3.620 | 234,500 | -0.02(-0.55%) |
Nov 28, 2023 | 3.640 | 3.680 | 3.610 | 3.640 | 215,120 | -0.01(-0.27%) |
Nov 27, 2023 | 3.680 | 3.710 | 3.640 | 3.650 | 216,460 | -0.07(-1.88%) |
Nov 24, 2023 | 3.750 | 3.780 | 3.720 | 3.720 | 101,699 | -0.02(-0.53%) |
Nov 22, 2023 | 3.730 | 3.770 | 3.710 | 3.740 | 125,427 | +0.02(+0.54%) |
Nov 21, 2023 | 3.720 | 3.780 | 3.650 | 3.720 | 223,234 | -0.03(-0.80%) |
Nov 20, 2023 | 3.760 | 3.780 | 3.650 | 3.750 | 418,067 | +0.01(+0.27%) |
Nov 17, 2023 | 3.740 | 3.780 | 3.695 | 3.740 | 194,796 | +0.03(+0.81%) |
Nov 16, 2023 | 3.700 | 3.750 | 3.635 | 3.710 | 369,786 | +0.00(+0.00%) |
Nov 15, 2023 | 3.710 | 3.740 | 3.630 | 3.710 | 283,458 | +0.02(+0.54%) |
Nov 14, 2023 | 3.730 | 3.950 | 3.635 | 3.690 | 665,112 | +0.06(+1.65%) |
Nov 13, 2023 | 3.625 | 3.658 | 3.610 | 3.630 | 125,038 | +0.00(+0.00%) |
Nov 10, 2023 | 3.630 | 3.670 | 3.545 | 3.630 | 261,663 | +0.02(+0.55%) |
Nov 09, 2023 | 3.670 | 3.690 | 3.580 | 3.610 | 120,702 | -0.06(-1.63%) |
Nov 08, 2023 | 3.690 | 3.690 | 3.600 | 3.670 | 122,992 | -0.02(-0.54%) |
Nov 07, 2023 | 3.720 | 3.730 | 3.660 | 3.690 | 124,465 | -0.05(-1.34%) |
Nov 06, 2023 | 3.700 | 3.755 | 3.690 | 3.740 | 143,013 | +0.02(+0.54%) |
Nov 03, 2023 | 3.730 | 3.780 | 3.690 | 3.720 | 329,626 | +0.04(+1.09%) |
Nov 02, 2023 | 3.650 | 3.718 | 3.585 | 3.680 | 355,600 | +0.09(+2.51%) |