Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.130 | 4.130 | 4.070 | 4.090 | 867,313 | -0.05(-1.21%) |
Jan 30, 2024 | 4.120 | 4.150 | 4.090 | 4.140 | 2,002,203 | -0.02(-0.48%) |
Jan 29, 2024 | 4.130 | 4.170 | 4.110 | 4.160 | 757,855 | -0.02(-0.48%) |
Jan 26, 2024 | 4.150 | 4.180 | 4.140 | 4.180 | 567,824 | +0.04(+0.97%) |
Jan 25, 2024 | 4.150 | 4.150 | 4.110 | 4.140 | 413,724 | -0.01(-0.24%) |
Jan 24, 2024 | 4.200 | 4.200 | 4.150 | 4.150 | 478,907 | +0.00(+0.00%) |
Jan 23, 2024 | 4.160 | 4.180 | 4.130 | 4.150 | 1,171,529 | -0.02(-0.48%) |
Jan 22, 2024 | 4.130 | 4.180 | 4.130 | 4.170 | 1,112,865 | +0.04(+0.97%) |
Jan 19, 2024 | 4.100 | 4.140 | 4.100 | 4.130 | 485,413 | +0.05(+1.23%) |
Jan 18, 2024 | 4.070 | 4.080 | 4.050 | 4.080 | 537,436 | -0.01(-0.24%) |
Jan 17, 2024 | 4.070 | 4.100 | 4.050 | 4.090 | 670,606 | -0.02(-0.49%) |
Jan 16, 2024 | 4.120 | 4.138 | 4.080 | 4.110 | 895,127 | +0.04(+0.98%) |
Jan 12, 2024 | 4.090 | 4.110 | 4.070 | 4.070 | 769,238 | -0.01(-0.25%) |
Jan 11, 2024 | 4.080 | 4.100 | 4.059 | 4.080 | 550,624 | +0.01(+0.25%) |
Jan 10, 2024 | 4.080 | 4.090 | 4.040 | 4.070 | 493,944 | +0.01(+0.25%) |
Jan 09, 2024 | 4.080 | 4.080 | 4.050 | 4.060 | 624,598 | -0.05(-1.22%) |
Jan 08, 2024 | 4.060 | 4.120 | 4.060 | 4.110 | 802,606 | +0.05(+1.23%) |
Jan 05, 2024 | 4.020 | 4.070 | 4.020 | 4.060 | 900,496 | +0.04(+1.00%) |
Jan 04, 2024 | 4.040 | 4.060 | 4.020 | 4.020 | 1,097,802 | +0.07(+1.77%) |
Jan 03, 2024 | 3.980 | 3.990 | 3.940 | 3.950 | 960,310 | -0.01(-0.25%) |
Jan 02, 2024 | 3.930 | 3.980 | 3.921 | 3.960 | 731,277 | +0.06(+1.54%) |
Dec 29, 2023 | 3.900 | 3.900 | 3.870 | 3.900 | 903,064 | -0.01(-0.26%) |
Dec 28, 2023 | 3.910 | 3.930 | 3.900 | 3.910 | 595,604 | -0.03(-0.76%) |
Dec 27, 2023 | 3.950 | 3.960 | 3.930 | 3.940 | 1,066,618 | -0.03(-0.76%) |
Dec 26, 2023 | 3.990 | 4.000 | 3.970 | 3.970 | 716,656 | +0.02(+0.51%) |
Dec 22, 2023 | 3.970 | 3.970 | 3.915 | 3.950 | 1,183,848 | -0.01(-0.25%) |
Dec 21, 2023 | 3.980 | 3.980 | 3.940 | 3.960 | 799,687 | -0.02(-0.50%) |
Dec 20, 2023 | 3.990 | 4.020 | 3.960 | 3.980 | 1,400,455 | -0.15(-3.63%) |
Dec 19, 2023 | 3.890 | 4.140 | 3.870 | 4.130 | 4,732,487 | +0.24(+6.17%) |
Dec 18, 2023 | 3.890 | 3.910 | 3.860 | 3.890 | 813,900 | +0.02(+0.52%) |
Dec 15, 2023 | 3.920 | 3.935 | 3.870 | 3.870 | 801,293 | -0.13(-3.25%) |
Dec 14, 2023 | 4.000 | 4.038 | 3.990 | 4.000 | 881,034 | +0.02(+0.50%) |
Dec 13, 2023 | 3.930 | 3.990 | 3.910 | 3.980 | 1,357,984 | -0.02(-0.50%) |
Dec 12, 2023 | 4.090 | 4.090 | 3.990 | 4.000 | 2,577,413 | -0.16(-3.74%) |
Dec 11, 2023 | 4.107 | 4.165 | 4.107 | 4.155 | 1,934,632 | +0.01(+0.23%) |
Dec 08, 2023 | 4.117 | 4.155 | 4.101 | 4.146 | 1,395,781 | -0.01(-0.23%) |
Dec 07, 2023 | 4.117 | 4.155 | 4.098 | 4.155 | 707,138 | +0.04(+0.93%) |
Dec 06, 2023 | 4.184 | 4.184 | 4.117 | 4.117 | 423,074 | -0.04(-0.93%) |
Dec 05, 2023 | 4.146 | 4.165 | 4.136 | 4.155 | 549,825 | +0.00(+0.00%) |
Dec 04, 2023 | 4.126 | 4.155 | 4.117 | 4.155 | 887,453 | -0.01(-0.23%) |
Dec 01, 2023 | 4.117 | 4.165 | 4.107 | 4.165 | 517,013 | +0.06(+1.41%) |
Nov 30, 2023 | 4.088 | 4.117 | 4.074 | 4.107 | 751,059 | +0.04(+0.95%) |
Nov 29, 2023 | 4.040 | 4.078 | 4.035 | 4.069 | 828,214 | +0.04(+0.95%) |
Nov 28, 2023 | 3.992 | 4.030 | 3.992 | 4.030 | 690,668 | +0.04(+0.96%) |
Nov 27, 2023 | 4.001 | 4.001 | 3.973 | 3.992 | 551,678 | +0.00(+0.00%) |
Nov 24, 2023 | 3.973 | 3.992 | 3.953 | 3.992 | 290,261 | +0.03(+0.73%) |
Nov 22, 2023 | 3.944 | 3.963 | 3.934 | 3.963 | 469,635 | +0.04(+0.98%) |
Nov 21, 2023 | 3.934 | 3.953 | 3.915 | 3.924 | 521,090 | -0.04(-0.97%) |
Nov 20, 2023 | 3.915 | 3.963 | 3.915 | 3.963 | 784,923 | +0.08(+1.98%) |
Nov 17, 2023 | 3.876 | 3.896 | 3.857 | 3.886 | 511,214 | +0.04(+1.00%) |
Nov 16, 2023 | 3.848 | 3.857 | 3.819 | 3.848 | 707,619 | +0.02(+0.50%) |
Nov 15, 2023 | 3.819 | 3.838 | 3.809 | 3.828 | 477,903 | -0.04(-1.00%) |
Nov 14, 2023 | 3.848 | 3.867 | 3.809 | 3.867 | 1,118,738 | +0.06(+1.52%) |
Nov 13, 2023 | 3.790 | 3.809 | 3.790 | 3.809 | 1,312,623 | +0.04(+1.02%) |
Nov 10, 2023 | 3.799 | 3.799 | 3.746 | 3.771 | 646,093 | +0.04(+1.03%) |
Nov 09, 2023 | 3.742 | 3.771 | 3.727 | 3.732 | 827,219 | -0.02(-0.51%) |
Nov 08, 2023 | 3.732 | 3.761 | 3.722 | 3.751 | 1,464,609 | -0.01(-0.26%) |
Nov 07, 2023 | 3.761 | 3.775 | 3.732 | 3.761 | 1,281,781 | -0.04(-1.01%) |
Nov 06, 2023 | 3.809 | 3.819 | 3.783 | 3.799 | 954,208 | -0.02(-0.50%) |
Nov 03, 2023 | 3.819 | 3.838 | 3.799 | 3.819 | 1,001,696 | +0.11(+2.85%) |
Nov 02, 2023 | 3.732 | 3.742 | 3.686 | 3.713 | 1,208,959 | +0.10(+2.66%) |