Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.016 | 4.040 | 3.890 | 3.900 | 235,505 | -0.13(-3.13%) |
Jan 30, 2024 | 4.132 | 4.176 | 4.016 | 4.026 | 323,889 | -0.17(-4.15%) |
Jan 29, 2024 | 4.074 | 4.200 | 4.045 | 4.200 | 176,493 | +0.14(+3.33%) |
Jan 26, 2024 | 4.268 | 4.268 | 4.059 | 4.065 | 170,176 | -0.17(-4.11%) |
Jan 25, 2024 | 4.142 | 4.248 | 4.113 | 4.239 | 280,542 | +0.16(+4.04%) |
Jan 24, 2024 | 4.123 | 4.161 | 4.031 | 4.074 | 214,807 | +0.03(+0.72%) |
Jan 23, 2024 | 4.055 | 4.113 | 4.026 | 4.045 | 240,557 | +0.07(+1.70%) |
Jan 22, 2024 | 3.919 | 4.016 | 3.919 | 3.977 | 203,162 | +0.11(+2.75%) |
Jan 19, 2024 | 3.784 | 3.876 | 3.745 | 3.871 | 213,595 | +0.12(+3.09%) |
Jan 18, 2024 | 3.813 | 3.818 | 3.697 | 3.755 | 158,877 | -0.03(-0.77%) |
Jan 17, 2024 | 3.784 | 3.837 | 3.765 | 3.784 | 134,222 | -0.06(-1.51%) |
Jan 16, 2024 | 3.987 | 3.987 | 3.823 | 3.842 | 287,608 | -0.15(-3.64%) |
Jan 12, 2024 | 3.958 | 4.026 | 3.905 | 3.987 | 177,172 | +0.09(+2.23%) |
Jan 11, 2024 | 3.842 | 3.900 | 3.818 | 3.900 | 192,673 | +0.04(+1.00%) |
Jan 10, 2024 | 3.813 | 3.861 | 3.769 | 3.861 | 221,016 | +0.02(+0.50%) |
Jan 09, 2024 | 3.823 | 3.885 | 3.774 | 3.842 | 208,513 | -0.05(-1.24%) |
Jan 08, 2024 | 3.852 | 3.919 | 3.803 | 3.890 | 254,262 | +0.02(+0.50%) |
Jan 05, 2024 | 3.823 | 3.905 | 3.813 | 3.871 | 476,735 | +0.01(+0.25%) |
Jan 04, 2024 | 3.823 | 3.881 | 3.779 | 3.861 | 224,295 | +0.06(+1.53%) |
Jan 03, 2024 | 3.939 | 3.958 | 3.784 | 3.803 | 235,014 | -0.11(-2.72%) |
Jan 02, 2024 | 4.006 | 4.065 | 3.881 | 3.910 | 251,318 | -0.13(-3.12%) |
Dec 29, 2023 | 4.142 | 4.166 | 4.035 | 4.035 | 189,839 | -0.11(-2.57%) |
Dec 28, 2023 | 4.113 | 4.195 | 4.104 | 4.142 | 206,679 | +0.01(+0.23%) |
Dec 27, 2023 | 4.152 | 4.177 | 4.113 | 4.132 | 124,971 | -0.01(-0.23%) |
Dec 26, 2023 | 4.094 | 4.181 | 4.074 | 4.142 | 208,510 | +0.04(+0.94%) |
Dec 22, 2023 | 4.171 | 4.195 | 4.065 | 4.103 | 282,820 | -0.08(-1.85%) |
Dec 21, 2023 | 4.132 | 4.200 | 4.113 | 4.181 | 299,247 | +0.11(+2.61%) |
Dec 20, 2023 | 4.142 | 4.258 | 4.055 | 4.074 | 281,051 | -0.07(-1.64%) |
Dec 19, 2023 | 4.103 | 4.147 | 4.074 | 4.142 | 213,177 | +0.10(+2.39%) |
Dec 18, 2023 | 4.074 | 4.103 | 3.977 | 4.045 | 351,304 | -0.01(-0.24%) |
Dec 15, 2023 | 4.258 | 4.258 | 3.977 | 4.055 | 424,938 | -0.16(-3.90%) |
Dec 14, 2023 | 4.142 | 4.239 | 4.055 | 4.219 | 334,262 | +0.16(+4.06%) |
Dec 13, 2023 | 3.931 | 4.055 | 3.806 | 4.055 | 551,712 | +0.14(+3.67%) |
Dec 12, 2023 | 4.045 | 4.045 | 3.864 | 3.911 | 237,654 | -0.14(-3.54%) |
Dec 11, 2023 | 4.103 | 4.122 | 4.055 | 4.055 | 152,828 | -0.05(-1.17%) |
Dec 08, 2023 | 4.036 | 4.184 | 4.036 | 4.103 | 220,710 | +0.04(+0.94%) |
Dec 07, 2023 | 3.969 | 4.084 | 3.969 | 4.064 | 255,857 | +0.07(+1.67%) |
Dec 06, 2023 | 3.969 | 4.045 | 3.926 | 3.997 | 182,956 | +0.08(+1.95%) |
Dec 05, 2023 | 4.084 | 4.093 | 3.902 | 3.921 | 168,789 | -0.23(-5.53%) |
Dec 04, 2023 | 3.950 | 4.150 | 3.950 | 4.150 | 356,906 | +0.20(+5.08%) |
Dec 01, 2023 | 3.797 | 3.950 | 3.739 | 3.950 | 236,858 | +0.15(+4.03%) |
Nov 30, 2023 | 4.045 | 4.049 | 3.777 | 3.797 | 253,774 | -0.21(-5.25%) |
Nov 29, 2023 | 4.112 | 4.141 | 3.954 | 4.007 | 226,039 | -0.05(-1.18%) |
Nov 28, 2023 | 4.026 | 4.074 | 3.974 | 4.055 | 179,936 | +0.01(+0.24%) |
Nov 27, 2023 | 3.969 | 4.084 | 3.931 | 4.045 | 178,349 | +0.07(+1.68%) |
Nov 24, 2023 | 3.940 | 4.036 | 3.940 | 3.978 | 78,954 | +0.03(+0.73%) |
Nov 22, 2023 | 3.950 | 4.019 | 3.921 | 3.950 | 170,171 | +0.01(+0.24%) |
Nov 21, 2023 | 3.959 | 3.993 | 3.902 | 3.940 | 124,916 | -0.01(-0.24%) |
Nov 20, 2023 | 3.892 | 4.026 | 3.864 | 3.950 | 194,230 | +0.05(+1.23%) |
Nov 17, 2023 | 3.873 | 3.959 | 3.830 | 3.902 | 211,627 | +0.06(+1.49%) |
Nov 16, 2023 | 3.854 | 3.883 | 3.787 | 3.844 | 180,967 | -0.02(-0.49%) |
Nov 15, 2023 | 3.835 | 3.926 | 3.835 | 3.864 | 323,148 | +0.04(+1.00%) |
Nov 14, 2023 | 3.825 | 3.902 | 3.777 | 3.825 | 472,910 | +0.13(+3.63%) |
Nov 13, 2023 | 3.730 | 3.763 | 3.644 | 3.691 | 186,971 | -0.09(-2.28%) |
Nov 10, 2023 | 3.797 | 3.806 | 3.653 | 3.777 | 272,900 | +0.20(+5.61%) |
Nov 09, 2023 | 3.825 | 3.825 | 3.548 | 3.577 | 269,599 | -0.22(-5.79%) |
Nov 08, 2023 | 3.749 | 3.806 | 3.639 | 3.797 | 367,480 | +0.07(+1.79%) |
Nov 07, 2023 | 3.797 | 4.198 | 3.634 | 3.730 | 897,801 | -0.11(-2.74%) |
Nov 06, 2023 | 3.988 | 3.988 | 3.751 | 3.835 | 231,688 | -0.10(-2.43%) |
Nov 03, 2023 | 3.777 | 4.031 | 3.577 | 3.931 | 471,775 | +0.29(+7.87%) |
Nov 02, 2023 | 3.538 | 3.663 | 3.509 | 3.644 | 277,207 | +0.14(+4.10%) |