Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.900 | 4.960 | 4.720 | 4.720 | 1,593,953 | -0.15(-3.08%) |
Jan 30, 2024 | 4.690 | 4.970 | 4.610 | 4.870 | 3,399,671 | +0.28(+6.10%) |
Jan 29, 2024 | 4.380 | 4.595 | 4.340 | 4.590 | 1,065,666 | +0.23(+5.28%) |
Jan 26, 2024 | 4.340 | 4.450 | 4.340 | 4.360 | 742,027 | +0.00(+0.00%) |
Jan 25, 2024 | 4.280 | 4.420 | 4.280 | 4.360 | 564,869 | +0.08(+1.87%) |
Jan 24, 2024 | 4.360 | 4.420 | 4.280 | 4.280 | 881,080 | -0.03(-0.70%) |
Jan 23, 2024 | 4.190 | 4.345 | 4.190 | 4.310 | 866,638 | +0.15(+3.61%) |
Jan 22, 2024 | 4.170 | 4.255 | 4.150 | 4.160 | 657,606 | +0.02(+0.48%) |
Jan 19, 2024 | 4.050 | 4.170 | 4.050 | 4.140 | 748,779 | +0.10(+2.48%) |
Jan 18, 2024 | 4.020 | 4.070 | 3.970 | 4.040 | 692,183 | +0.04(+1.00%) |
Jan 17, 2024 | 4.000 | 4.040 | 3.960 | 4.000 | 1,355,101 | -0.09(-2.20%) |
Jan 16, 2024 | 4.130 | 4.130 | 4.040 | 4.090 | 1,047,738 | -0.07(-1.68%) |
Jan 12, 2024 | 4.230 | 4.299 | 4.140 | 4.160 | 623,782 | -0.06(-1.42%) |
Jan 11, 2024 | 4.330 | 4.340 | 4.090 | 4.220 | 1,124,835 | -0.14(-3.21%) |
Jan 10, 2024 | 4.410 | 4.480 | 4.340 | 4.360 | 1,119,003 | -0.05(-1.13%) |
Jan 09, 2024 | 4.410 | 4.510 | 4.379 | 4.410 | 848,107 | -0.06(-1.34%) |
Jan 08, 2024 | 4.220 | 4.500 | 4.220 | 4.470 | 1,357,785 | +0.16(+3.71%) |
Jan 05, 2024 | 4.110 | 4.315 | 4.090 | 4.310 | 1,228,916 | +0.22(+5.38%) |
Jan 04, 2024 | 4.120 | 4.160 | 4.030 | 4.090 | 1,017,257 | +0.00(+0.00%) |
Jan 03, 2024 | 4.110 | 4.170 | 4.060 | 4.090 | 922,978 | -0.11(-2.62%) |
Jan 02, 2024 | 4.300 | 4.300 | 4.170 | 4.200 | 936,383 | -0.13(-3.00%) |
Dec 29, 2023 | 4.330 | 4.399 | 4.303 | 4.330 | 814,663 | -0.02(-0.46%) |
Dec 28, 2023 | 4.240 | 4.360 | 4.220 | 4.350 | 736,794 | +0.11(+2.59%) |
Dec 27, 2023 | 4.210 | 4.290 | 4.165 | 4.240 | 808,993 | +0.02(+0.47%) |
Dec 26, 2023 | 4.150 | 4.270 | 4.150 | 4.220 | 795,259 | +0.08(+1.93%) |
Dec 22, 2023 | 4.100 | 4.150 | 3.985 | 4.140 | 1,406,850 | +0.02(+0.49%) |
Dec 21, 2023 | 3.930 | 4.120 | 3.920 | 4.120 | 1,829,887 | +0.29(+7.57%) |
Dec 20, 2023 | 3.870 | 4.010 | 3.810 | 3.830 | 1,841,969 | -0.03(-0.78%) |
Dec 19, 2023 | 3.810 | 3.880 | 3.810 | 3.860 | 1,662,869 | +0.05(+1.31%) |
Dec 18, 2023 | 3.660 | 3.845 | 3.660 | 3.810 | 1,381,403 | +0.15(+4.10%) |
Dec 15, 2023 | 3.820 | 3.820 | 3.630 | 3.660 | 2,143,308 | -0.15(-3.94%) |
Dec 14, 2023 | 3.800 | 3.900 | 3.775 | 3.810 | 1,141,677 | +0.00(+0.00%) |
Dec 13, 2023 | 3.690 | 3.830 | 3.610 | 3.810 | 1,297,862 | +0.13(+3.53%) |
Dec 12, 2023 | 3.590 | 3.765 | 3.540 | 3.680 | 1,393,962 | +0.07(+1.94%) |
Dec 11, 2023 | 3.560 | 3.655 | 3.480 | 3.610 | 1,622,931 | +0.03(+0.84%) |
Dec 08, 2023 | 3.510 | 3.640 | 3.475 | 3.580 | 898,861 | +0.06(+1.70%) |
Dec 07, 2023 | 3.550 | 3.570 | 3.505 | 3.520 | 798,675 | -0.04(-1.12%) |
Dec 06, 2023 | 3.620 | 3.670 | 3.560 | 3.560 | 841,853 | -0.03(-0.84%) |
Dec 05, 2023 | 3.590 | 3.630 | 3.520 | 3.590 | 1,456,688 | +0.02(+0.56%) |
Dec 04, 2023 | 3.600 | 3.700 | 3.570 | 3.570 | 1,400,784 | -0.10(-2.72%) |
Dec 01, 2023 | 3.460 | 3.730 | 3.460 | 3.670 | 1,837,851 | +0.22(+6.38%) |
Nov 30, 2023 | 3.680 | 3.700 | 3.430 | 3.450 | 6,558,416 | -0.22(-5.99%) |
Nov 29, 2023 | 3.970 | 3.970 | 3.640 | 3.670 | 1,846,376 | -0.28(-7.09%) |
Nov 28, 2023 | 3.930 | 4.060 | 3.910 | 3.950 | 3,471,369 | +0.10(+2.60%) |
Nov 27, 2023 | 3.790 | 3.960 | 3.790 | 3.850 | 1,212,766 | -0.01(-0.26%) |
Nov 24, 2023 | 3.860 | 3.885 | 3.830 | 3.860 | 512,398 | -0.02(-0.52%) |
Nov 22, 2023 | 3.860 | 3.900 | 3.820 | 3.880 | 1,132,105 | +0.06(+1.57%) |
Nov 21, 2023 | 3.780 | 3.880 | 3.770 | 3.820 | 871,618 | +0.03(+0.79%) |
Nov 20, 2023 | 3.770 | 3.880 | 3.770 | 3.790 | 1,100,691 | -0.01(-0.26%) |
Nov 17, 2023 | 3.720 | 3.840 | 3.720 | 3.800 | 969,813 | +0.00(+0.00%) |
Nov 16, 2023 | 3.810 | 3.840 | 3.740 | 3.800 | 722,401 | -0.06(-1.55%) |
Nov 15, 2023 | 3.870 | 3.881 | 3.800 | 3.860 | 1,233,266 | +0.01(+0.26%) |
Nov 14, 2023 | 3.810 | 3.910 | 3.795 | 3.850 | 1,001,118 | +0.03(+0.79%) |
Nov 13, 2023 | 3.800 | 3.860 | 3.750 | 3.820 | 782,727 | -0.04(-1.04%) |
Nov 10, 2023 | 3.720 | 3.900 | 3.700 | 3.860 | 1,540,160 | +0.11(+2.93%) |
Nov 09, 2023 | 3.930 | 3.970 | 3.730 | 3.750 | 2,177,983 | -0.30(-7.41%) |
Nov 08, 2023 | 3.750 | 4.100 | 3.690 | 4.050 | 5,989,969 | +0.57(+16.38%) |
Nov 07, 2023 | 3.730 | 3.820 | 3.480 | 3.480 | 2,819,455 | -0.26(-6.95%) |
Nov 06, 2023 | 3.870 | 3.870 | 3.720 | 3.740 | 1,144,152 | -0.09(-2.35%) |
Nov 03, 2023 | 3.790 | 3.920 | 3.790 | 3.830 | 1,006,449 | +0.08(+2.13%) |
Nov 02, 2023 | 3.670 | 3.795 | 3.660 | 3.750 | 640,138 | +0.11(+3.02%) |