Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.130 | 4.140 | 4.060 | 4.100 | 6,597 | -0.02(-0.49%) |
Jan 30, 2024 | 4.100 | 4.140 | 4.090 | 4.120 | 17,913 | +0.11(+2.74%) |
Jan 29, 2024 | 3.970 | 4.010 | 3.970 | 4.010 | 11,204 | +0.04(+1.01%) |
Jan 26, 2024 | 4.050 | 4.050 | 3.970 | 3.970 | 6,000 | -0.07(-1.73%) |
Jan 25, 2024 | 4.080 | 4.080 | 3.950 | 4.040 | 127,380 | +0.11(+2.80%) |
Jan 24, 2024 | 4.050 | 4.050 | 3.920 | 3.930 | 34,444 | -0.12(-2.96%) |
Jan 23, 2024 | 4.030 | 4.120 | 4.030 | 4.050 | 18,758 | -0.08(-1.94%) |
Jan 22, 2024 | 4.110 | 4.200 | 4.080 | 4.130 | 38,929 | +0.05(+1.23%) |
Jan 19, 2024 | 3.980 | 4.100 | 3.970 | 4.080 | 31,906 | +0.20(+5.15%) |
Jan 18, 2024 | 4.000 | 4.000 | 3.720 | 3.880 | 45,928 | -0.21(-5.13%) |
Jan 17, 2024 | 4.030 | 4.090 | 3.930 | 4.090 | 8,300 | -0.08(-1.92%) |
Jan 16, 2024 | 3.990 | 4.170 | 3.990 | 4.170 | 29,667 | +0.16(+3.99%) |
Jan 15, 2024 | 4.000 | 4.030 | 3.970 | 4.010 | 11,949 | -0.01(-0.25%) |
Jan 12, 2024 | 4.020 | 4.050 | 3.940 | 4.020 | 31,450 | -0.06(-1.47%) |
Jan 11, 2024 | 4.140 | 4.150 | 4.070 | 4.080 | 34,530 | -0.02(-0.49%) |
Jan 10, 2024 | 4.140 | 4.140 | 4.070 | 4.100 | 14,398 | +0.01(+0.24%) |
Jan 09, 2024 | 4.200 | 4.200 | 4.070 | 4.090 | 24,067 | -0.07(-1.68%) |
Jan 08, 2024 | 4.250 | 4.250 | 4.120 | 4.160 | 125,543 | -0.05(-1.19%) |
Jan 05, 2024 | 4.150 | 4.300 | 4.150 | 4.210 | 36,727 | +0.11(+2.68%) |
Jan 04, 2024 | 3.800 | 4.110 | 3.800 | 4.100 | 244,831 | +0.25(+6.49%) |
Jan 03, 2024 | 3.700 | 3.850 | 3.700 | 3.850 | 7,560 | +0.17(+4.62%) |
Jan 02, 2024 | 3.580 | 3.680 | 3.560 | 3.680 | 12,538 | +0.13(+3.66%) |
Dec 29, 2023 | 3.550 | 0 | +0.05(+1.43%) | |||
Dec 28, 2023 | 3.610 | 3.620 | 3.500 | 3.500 | 33,035 | -0.11(-3.05%) |
Dec 27, 2023 | 3.510 | 3.610 | 3.480 | 3.610 | 24,125 | +0.09(+2.56%) |
Dec 22, 2023 | 3.520 | 0 | -0.03(-0.85%) | |||
Dec 21, 2023 | 3.580 | 3.610 | 3.540 | 3.550 | 10,571 | -0.05(-1.39%) |
Dec 20, 2023 | 3.550 | 3.690 | 3.550 | 3.600 | 18,016 | -0.06(-1.64%) |
Dec 19, 2023 | 3.510 | 3.700 | 3.510 | 3.660 | 34,992 | +0.11(+3.10%) |
Dec 18, 2023 | 3.670 | 3.670 | 3.530 | 3.550 | 32,109 | -0.10(-2.74%) |
Dec 15, 2023 | 3.570 | 3.770 | 3.570 | 3.650 | 29,722 | +0.05(+1.39%) |
Dec 14, 2023 | 3.580 | 3.680 | 3.560 | 3.600 | 32,868 | +0.02(+0.56%) |
Dec 13, 2023 | 3.580 | 3.610 | 3.550 | 3.580 | 32,072 | +0.01(+0.28%) |
Dec 12, 2023 | 3.650 | 3.650 | 3.550 | 3.570 | 40,574 | -0.04(-1.11%) |
Dec 11, 2023 | 3.810 | 3.810 | 3.510 | 3.610 | 24,360 | -0.15(-3.99%) |
Dec 08, 2023 | 3.860 | 3.860 | 3.760 | 3.760 | 504,595 | -0.10(-2.59%) |
Dec 07, 2023 | 3.830 | 4.100 | 3.700 | 3.860 | 64,267 | +0.09(+2.39%) |
Dec 06, 2023 | 3.720 | 3.890 | 3.720 | 3.770 | 10,139 | -0.07(-1.82%) |
Dec 05, 2023 | 3.800 | 3.840 | 3.780 | 3.840 | 7,401 | -0.03(-0.78%) |
Dec 04, 2023 | 3.800 | 3.870 | 3.790 | 3.870 | 7,619 | -0.01(-0.26%) |
Dec 01, 2023 | 3.780 | 3.880 | 3.780 | 3.880 | 18,855 | +0.14(+3.74%) |
Nov 30, 2023 | 3.580 | 3.750 | 3.580 | 3.740 | 3,684 | +0.09(+2.47%) |
Nov 29, 2023 | 3.650 | 3.680 | 3.650 | 3.650 | 13,603 | +0.07(+1.96%) |
Nov 28, 2023 | 3.550 | 3.620 | 3.550 | 3.580 | 14,339 | +0.11(+3.17%) |
Nov 27, 2023 | 3.450 | 3.500 | 3.430 | 3.470 | 6,600 | +0.07(+2.06%) |
Nov 24, 2023 | 3.430 | 3.430 | 3.360 | 3.400 | 7,400 | -0.03(-0.87%) |
Nov 23, 2023 | 3.450 | 3.480 | 3.430 | 3.430 | 32,003 | -0.02(-0.58%) |
Nov 22, 2023 | 3.500 | 3.500 | 3.450 | 3.450 | 1,575 | -0.04(-1.15%) |
Nov 21, 2023 | 3.500 | 3.500 | 3.450 | 3.490 | 4,705 | +0.04(+1.16%) |
Nov 20, 2023 | 3.220 | 3.470 | 3.220 | 3.450 | 28,340 | +0.08(+2.37%) |
Nov 17, 2023 | 3.410 | 3.410 | 3.370 | 3.370 | 2,512 | -0.01(-0.30%) |
Nov 16, 2023 | 3.400 | 3.420 | 3.380 | 3.380 | 31,307 | +0.02(+0.60%) |
Nov 15, 2023 | 3.350 | 3.370 | 3.350 | 3.360 | 1,400 | +0.03(+0.90%) |
Nov 14, 2023 | 3.320 | 3.350 | 3.240 | 3.330 | 62,801 | -0.03(-0.89%) |
Nov 13, 2023 | 3.380 | 3.500 | 3.360 | 3.360 | 37,585 | +0.01(+0.30%) |
Nov 10, 2023 | 3.290 | 3.370 | 3.290 | 3.350 | 6,000 | +0.10(+3.08%) |
Nov 09, 2023 | 3.270 | 3.270 | 3.250 | 3.250 | 1,635 | -0.13(-3.85%) |
Nov 08, 2023 | 3.250 | 3.400 | 3.250 | 3.380 | 26,545 | -0.07(-2.03%) |
Nov 07, 2023 | 3.390 | 3.450 | 3.390 | 3.450 | 5,088 | +0.15(+4.55%) |
Nov 06, 2023 | 3.350 | 3.400 | 3.250 | 3.300 | 19,999 | -0.20(-5.71%) |
Nov 03, 2023 | 3.500 | 3.500 | 3.470 | 3.500 | 102,605 | +0.00(+0.00%) |
Nov 02, 2023 | 3.350 | 3.500 | 3.350 | 3.500 | 1,379 | +0.18(+5.42%) |