Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.000 | 4.100 | 3.960 | 3.970 | 1,256,498 | -0.07(-1.73%) |
Jan 30, 2024 | 3.910 | 4.070 | 3.900 | 4.040 | 1,335,377 | +0.11(+2.80%) |
Jan 29, 2024 | 3.710 | 3.940 | 3.695 | 3.930 | 1,054,470 | +0.23(+6.22%) |
Jan 26, 2024 | 3.750 | 3.820 | 3.695 | 3.700 | 987,839 | -0.01(-0.27%) |
Jan 25, 2024 | 3.720 | 3.765 | 3.670 | 3.710 | 945,837 | +0.01(+0.27%) |
Jan 24, 2024 | 3.730 | 3.740 | 3.675 | 3.700 | 793,364 | +0.02(+0.54%) |
Jan 23, 2024 | 3.760 | 3.790 | 3.680 | 3.680 | 547,541 | -0.03(-0.81%) |
Jan 22, 2024 | 3.700 | 3.790 | 3.675 | 3.710 | 842,787 | +0.02(+0.54%) |
Jan 19, 2024 | 3.700 | 3.710 | 3.635 | 3.690 | 794,146 | +0.01(+0.27%) |
Jan 18, 2024 | 3.690 | 3.715 | 3.660 | 3.680 | 925,070 | +0.00(+0.00%) |
Jan 17, 2024 | 3.680 | 3.690 | 3.600 | 3.680 | 793,421 | -0.01(-0.27%) |
Jan 16, 2024 | 3.670 | 3.710 | 3.640 | 3.690 | 1,375,798 | +0.00(+0.00%) |
Jan 12, 2024 | 3.740 | 3.790 | 3.680 | 3.690 | 588,183 | -0.01(-0.27%) |
Jan 11, 2024 | 3.690 | 3.750 | 3.660 | 3.700 | 1,118,053 | +0.01(+0.27%) |
Jan 10, 2024 | 3.670 | 3.750 | 3.650 | 3.690 | 1,524,218 | +0.00(+0.00%) |
Jan 09, 2024 | 3.700 | 3.740 | 3.680 | 3.690 | 591,874 | -0.07(-1.86%) |
Jan 08, 2024 | 3.730 | 3.780 | 3.707 | 3.760 | 650,186 | +0.04(+1.08%) |
Jan 05, 2024 | 3.620 | 3.745 | 3.620 | 3.720 | 1,305,446 | -0.05(-1.33%) |
Jan 04, 2024 | 3.800 | 3.830 | 3.755 | 3.770 | 1,027,192 | -0.03(-0.79%) |
Jan 03, 2024 | 3.790 | 3.850 | 3.690 | 3.800 | 1,150,767 | -0.01(-0.26%) |
Jan 02, 2024 | 3.890 | 3.930 | 3.800 | 3.810 | 803,402 | -0.11(-2.81%) |
Dec 29, 2023 | 4.000 | 4.035 | 3.900 | 3.920 | 750,917 | -0.07(-1.75%) |
Dec 28, 2023 | 4.000 | 4.030 | 3.970 | 3.990 | 794,298 | +0.00(+0.00%) |
Dec 27, 2023 | 4.000 | 4.050 | 3.970 | 3.990 | 790,228 | -0.01(-0.25%) |
Dec 26, 2023 | 3.990 | 4.030 | 3.930 | 4.000 | 645,139 | +0.01(+0.25%) |
Dec 22, 2023 | 4.090 | 4.125 | 3.970 | 3.990 | 805,848 | -0.10(-2.44%) |
Dec 21, 2023 | 4.070 | 4.140 | 4.025 | 4.090 | 764,290 | +0.05(+1.24%) |
Dec 20, 2023 | 4.160 | 4.230 | 4.040 | 4.040 | 923,447 | -0.12(-2.88%) |
Dec 19, 2023 | 4.120 | 4.390 | 4.120 | 4.160 | 2,068,090 | +0.07(+1.71%) |
Dec 18, 2023 | 3.870 | 4.130 | 3.850 | 4.090 | 1,698,473 | +0.24(+6.23%) |
Dec 15, 2023 | 3.960 | 3.960 | 3.740 | 3.850 | 5,024,502 | -0.03(-0.77%) |
Dec 14, 2023 | 3.950 | 4.030 | 3.810 | 3.880 | 2,076,330 | +0.04(+1.04%) |
Dec 13, 2023 | 3.770 | 3.850 | 3.670 | 3.840 | 2,485,927 | +0.07(+1.86%) |
Dec 12, 2023 | 3.750 | 3.800 | 3.630 | 3.770 | 1,226,165 | +0.05(+1.34%) |
Dec 11, 2023 | 3.820 | 3.820 | 3.650 | 3.720 | 1,168,360 | -0.15(-3.88%) |
Dec 08, 2023 | 3.720 | 3.880 | 3.720 | 3.870 | 1,185,804 | +0.13(+3.48%) |
Dec 07, 2023 | 3.730 | 3.760 | 3.715 | 3.740 | 591,907 | +0.01(+0.27%) |
Dec 06, 2023 | 3.700 | 3.765 | 3.680 | 3.730 | 941,834 | +0.05(+1.36%) |
Dec 05, 2023 | 3.690 | 3.710 | 3.625 | 3.680 | 1,008,505 | -0.01(-0.27%) |
Dec 04, 2023 | 3.710 | 3.765 | 3.661 | 3.690 | 795,284 | -0.01(-0.27%) |
Dec 01, 2023 | 3.500 | 3.725 | 3.480 | 3.700 | 1,158,240 | +0.18(+5.11%) |
Nov 30, 2023 | 3.570 | 3.655 | 3.510 | 3.520 | 1,017,081 | -0.11(-3.03%) |
Nov 29, 2023 | 3.730 | 3.780 | 3.610 | 3.630 | 1,697,937 | -0.06(-1.63%) |
Nov 28, 2023 | 3.800 | 3.810 | 3.570 | 3.690 | 1,686,151 | -0.11(-2.89%) |
Nov 27, 2023 | 3.650 | 3.840 | 3.632 | 3.800 | 1,732,442 | +0.15(+4.11%) |
Nov 24, 2023 | 3.720 | 3.730 | 3.650 | 3.650 | 323,881 | -0.06(-1.62%) |
Nov 22, 2023 | 3.710 | 3.735 | 3.660 | 3.710 | 445,876 | +0.05(+1.37%) |
Nov 21, 2023 | 3.750 | 3.790 | 3.650 | 3.660 | 529,703 | -0.15(-3.94%) |
Nov 20, 2023 | 3.820 | 3.870 | 3.770 | 3.810 | 836,789 | +0.05(+1.33%) |
Nov 17, 2023 | 3.660 | 3.795 | 3.580 | 3.760 | 913,992 | +0.13(+3.58%) |
Nov 16, 2023 | 3.750 | 3.750 | 3.595 | 3.630 | 911,243 | -0.16(-4.22%) |
Nov 15, 2023 | 3.710 | 3.905 | 3.710 | 3.790 | 1,151,218 | +0.14(+3.84%) |
Nov 14, 2023 | 3.630 | 3.680 | 3.605 | 3.650 | 1,429,978 | +0.14(+3.99%) |
Nov 13, 2023 | 3.550 | 3.570 | 3.470 | 3.510 | 672,827 | -0.04(-1.13%) |
Nov 10, 2023 | 3.510 | 3.580 | 3.430 | 3.550 | 802,969 | +0.06(+1.72%) |
Nov 09, 2023 | 3.630 | 3.670 | 3.490 | 3.490 | 993,407 | -0.13(-3.59%) |
Nov 08, 2023 | 3.580 | 3.730 | 3.540 | 3.620 | 1,819,035 | +0.06(+1.69%) |
Nov 07, 2023 | 3.980 | 4.190 | 3.530 | 3.560 | 3,253,572 | +0.21(+6.27%) |
Nov 06, 2023 | 3.320 | 3.380 | 3.250 | 3.350 | 1,751,982 | +0.07(+2.13%) |
Nov 03, 2023 | 3.210 | 3.300 | 3.205 | 3.280 | 1,647,858 | +0.16(+5.13%) |
Nov 02, 2023 | 3.130 | 3.250 | 3.090 | 3.120 | 837,310 | +0.05(+1.63%) |