Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.900 | 3.920 | 3.770 | 3.850 | 31,587 | -0.01(-0.26%) |
Jan 30, 2024 | 3.890 | 3.990 | 3.850 | 3.860 | 16,861 | -0.08(-2.03%) |
Jan 29, 2024 | 3.850 | 3.950 | 3.800 | 3.940 | 30,871 | +0.13(+3.41%) |
Jan 26, 2024 | 3.750 | 3.890 | 3.750 | 3.810 | 37,879 | -0.02(-0.52%) |
Jan 25, 2024 | 3.950 | 3.950 | 3.780 | 3.830 | 33,181 | -0.10(-2.54%) |
Jan 24, 2024 | 3.960 | 3.980 | 3.900 | 3.930 | 16,792 | +0.03(+0.77%) |
Jan 23, 2024 | 3.840 | 3.980 | 3.840 | 3.900 | 14,305 | +0.03(+0.78%) |
Jan 22, 2024 | 3.840 | 3.950 | 3.840 | 3.870 | 36,314 | +0.00(+0.00%) |
Jan 19, 2024 | 3.770 | 3.917 | 3.713 | 3.870 | 31,271 | +0.06(+1.57%) |
Jan 18, 2024 | 3.970 | 3.970 | 3.750 | 3.810 | 45,365 | -0.16(-4.03%) |
Jan 17, 2024 | 4.000 | 4.080 | 3.900 | 3.970 | 56,141 | -0.10(-2.46%) |
Jan 16, 2024 | 3.980 | 4.139 | 4.010 | 4.070 | 39,139 | +0.01(+0.25%) |
Jan 12, 2024 | 4.090 | 4.110 | 4.004 | 4.060 | 19,408 | +0.04(+1.00%) |
Jan 11, 2024 | 4.170 | 4.178 | 4.000 | 4.020 | 28,970 | -0.18(-4.29%) |
Jan 10, 2024 | 4.070 | 4.240 | 4.020 | 4.200 | 19,752 | +0.10(+2.44%) |
Jan 09, 2024 | 4.270 | 4.300 | 4.070 | 4.100 | 31,131 | -0.24(-5.53%) |
Jan 08, 2024 | 4.300 | 4.409 | 4.260 | 4.340 | 16,728 | +0.03(+0.70%) |
Jan 05, 2024 | 4.560 | 4.650 | 4.255 | 4.310 | 31,134 | -0.25(-5.48%) |
Jan 04, 2024 | 4.650 | 4.650 | 4.380 | 4.560 | 34,688 | -0.08(-1.72%) |
Jan 03, 2024 | 4.630 | 4.690 | 4.520 | 4.640 | 30,828 | -0.05(-1.07%) |
Jan 02, 2024 | 4.320 | 4.690 | 4.320 | 4.690 | 60,362 | +0.27(+6.11%) |
Dec 29, 2023 | 4.460 | 4.460 | 4.320 | 4.420 | 113,100 | -0.03(-0.67%) |
Dec 28, 2023 | 4.490 | 4.580 | 4.380 | 4.450 | 106,102 | -0.10(-2.20%) |
Dec 27, 2023 | 4.300 | 4.640 | 4.300 | 4.550 | 88,799 | +0.20(+4.60%) |
Dec 26, 2023 | 4.480 | 4.583 | 4.340 | 4.350 | 36,901 | -0.13(-2.90%) |
Dec 22, 2023 | 4.430 | 4.530 | 4.352 | 4.480 | 78,019 | +0.04(+0.90%) |
Dec 21, 2023 | 4.380 | 4.631 | 4.352 | 4.440 | 43,155 | +0.07(+1.60%) |
Dec 20, 2023 | 4.550 | 4.648 | 4.311 | 4.370 | 32,665 | -0.18(-3.96%) |
Dec 19, 2023 | 4.500 | 4.590 | 4.475 | 4.550 | 41,965 | +0.07(+1.56%) |
Dec 18, 2023 | 4.680 | 4.764 | 4.415 | 4.480 | 38,631 | -0.25(-5.29%) |
Dec 15, 2023 | 4.620 | 4.730 | 4.510 | 4.730 | 49,654 | +0.18(+3.96%) |
Dec 14, 2023 | 4.460 | 4.550 | 4.300 | 4.550 | 99,214 | +0.14(+3.17%) |
Dec 13, 2023 | 4.360 | 4.560 | 4.330 | 4.410 | 112,250 | +0.11(+2.56%) |
Dec 12, 2023 | 4.030 | 4.560 | 4.030 | 4.300 | 54,469 | +0.18(+4.37%) |
Dec 11, 2023 | 4.170 | 4.200 | 4.000 | 4.120 | 67,562 | -0.12(-2.83%) |
Dec 08, 2023 | 4.030 | 4.460 | 4.030 | 4.240 | 56,606 | +0.19(+4.69%) |
Dec 07, 2023 | 3.970 | 4.100 | 3.960 | 4.050 | 28,705 | +0.12(+3.05%) |
Dec 06, 2023 | 3.820 | 4.175 | 3.719 | 3.930 | 72,154 | +0.13(+3.42%) |
Dec 05, 2023 | 3.860 | 3.860 | 3.750 | 3.800 | 25,393 | -0.03(-0.78%) |
Dec 04, 2023 | 3.620 | 3.880 | 3.591 | 3.830 | 41,784 | +0.14(+3.79%) |
Dec 01, 2023 | 3.420 | 3.720 | 3.420 | 3.690 | 29,964 | +0.18(+5.13%) |
Nov 30, 2023 | 3.580 | 3.600 | 3.310 | 3.510 | 50,284 | -0.07(-1.96%) |
Nov 29, 2023 | 3.580 | 3.650 | 3.380 | 3.580 | 35,447 | -0.03(-0.83%) |
Nov 28, 2023 | 3.280 | 3.630 | 3.270 | 3.610 | 123,674 | +0.29(+8.73%) |
Nov 27, 2023 | 3.450 | 3.450 | 3.270 | 3.320 | 125,555 | -0.18(-5.14%) |
Nov 24, 2023 | 3.380 | 3.500 | 3.350 | 3.500 | 14,631 | +0.08(+2.34%) |
Nov 22, 2023 | 3.360 | 3.453 | 3.360 | 3.420 | 40,341 | +0.07(+2.09%) |
Nov 21, 2023 | 3.460 | 3.540 | 3.310 | 3.350 | 91,133 | -0.20(-5.63%) |
Nov 20, 2023 | 3.800 | 3.800 | 3.500 | 3.550 | 128,871 | -0.16(-4.31%) |
Nov 17, 2023 | 3.850 | 3.860 | 3.640 | 3.710 | 73,311 | -0.11(-2.88%) |
Nov 16, 2023 | 3.970 | 3.970 | 3.740 | 3.820 | 62,312 | -0.03(-0.78%) |
Nov 15, 2023 | 3.900 | 4.050 | 3.780 | 3.850 | 79,573 | -0.12(-3.02%) |
Nov 14, 2023 | 4.150 | 4.300 | 3.911 | 3.970 | 129,805 | -0.14(-3.41%) |
Nov 13, 2023 | 4.330 | 4.340 | 4.070 | 4.110 | 58,074 | -0.24(-5.52%) |
Nov 10, 2023 | 3.870 | 4.430 | 3.870 | 4.350 | 127,887 | +0.44(+11.25%) |
Nov 09, 2023 | 4.010 | 4.060 | 3.880 | 3.910 | 38,137 | -0.09(-2.25%) |
Nov 08, 2023 | 4.000 | 4.070 | 3.922 | 4.000 | 50,699 | -0.01(-0.25%) |
Nov 07, 2023 | 4.000 | 4.104 | 4.000 | 4.010 | 32,466 | -0.03(-0.74%) |
Nov 06, 2023 | 4.200 | 4.200 | 4.000 | 4.040 | 23,585 | -0.12(-2.88%) |
Nov 03, 2023 | 3.890 | 4.240 | 3.845 | 4.160 | 76,107 | +0.27(+6.94%) |
Nov 02, 2023 | 3.720 | 3.940 | 3.720 | 3.890 | 50,482 | +0.21(+5.71%) |