Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.810 | 3.870 | 3.780 | 3.850 | 40,997 | +0.02(+0.52%) |
Jan 30, 2024 | 3.700 | 3.830 | 3.690 | 3.830 | 160,361 | +0.33(+9.43%) |
Jan 29, 2024 | 3.920 | 3.920 | 3.500 | 3.500 | 448,447 | -0.38(-9.79%) |
Jan 26, 2024 | 3.920 | 3.950 | 3.880 | 3.880 | 8,923 | -0.04(-1.02%) |
Jan 25, 2024 | 3.930 | 3.960 | 3.900 | 3.920 | 9,786 | +0.02(+0.51%) |
Jan 24, 2024 | 4.110 | 4.110 | 3.890 | 3.900 | 30,529 | -0.19(-4.65%) |
Jan 23, 2024 | 4.040 | 4.140 | 4.040 | 4.090 | 12,759 | +0.06(+1.49%) |
Jan 22, 2024 | 4.020 | 4.070 | 3.970 | 4.030 | 25,837 | -0.03(-0.74%) |
Jan 19, 2024 | 4.080 | 4.080 | 4.000 | 4.060 | 25,100 | +0.00(+0.00%) |
Jan 18, 2024 | 4.080 | 4.130 | 4.040 | 4.060 | 16,739 | -0.02(-0.49%) |
Jan 17, 2024 | 4.000 | 4.080 | 4.000 | 4.080 | 19,615 | +0.02(+0.49%) |
Jan 16, 2024 | 4.090 | 4.090 | 4.020 | 4.060 | 78,656 | +0.00(+0.00%) |
Jan 15, 2024 | 4.160 | 4.160 | 4.060 | 4.060 | 6,093 | -0.08(-1.93%) |
Jan 12, 2024 | 4.000 | 4.270 | 3.990 | 4.140 | 184,982 | +0.06(+1.47%) |
Jan 11, 2024 | 4.080 | 4.120 | 4.010 | 4.080 | 24,134 | -0.01(-0.24%) |
Jan 10, 2024 | 4.080 | 4.110 | 4.050 | 4.090 | 19,335 | +0.02(+0.49%) |
Jan 09, 2024 | 4.110 | 4.150 | 4.070 | 4.070 | 25,212 | -0.05(-1.21%) |
Jan 08, 2024 | 4.140 | 4.190 | 4.090 | 4.120 | 27,201 | -0.06(-1.44%) |
Jan 05, 2024 | 4.260 | 4.290 | 4.140 | 4.180 | 9,962 | -0.06(-1.42%) |
Jan 04, 2024 | 4.230 | 4.330 | 4.170 | 4.240 | 45,963 | +0.11(+2.66%) |
Jan 03, 2024 | 3.990 | 4.130 | 3.990 | 4.130 | 36,118 | +0.08(+1.98%) |
Jan 02, 2024 | 4.050 | 4.090 | 3.990 | 4.050 | 36,705 | +0.00(+0.00%) |
Dec 29, 2023 | 4.050 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 4.090 | 4.120 | 4.030 | 4.050 | 27,134 | -0.10(-2.41%) |
Dec 27, 2023 | 4.060 | 4.180 | 4.060 | 4.150 | 24,125 | +0.06(+1.47%) |
Dec 22, 2023 | 4.090 | 0 | +0.02(+0.49%) | |||
Dec 21, 2023 | 4.080 | 4.120 | 4.030 | 4.070 | 57,474 | -0.01(-0.25%) |
Dec 20, 2023 | 4.350 | 4.350 | 4.080 | 4.080 | 35,085 | -0.28(-6.42%) |
Dec 19, 2023 | 4.150 | 4.450 | 4.150 | 4.360 | 49,626 | +0.16(+3.81%) |
Dec 18, 2023 | 4.330 | 4.340 | 4.100 | 4.200 | 51,426 | -0.14(-3.23%) |
Dec 15, 2023 | 4.720 | 4.750 | 4.330 | 4.340 | 100,260 | -0.39(-8.25%) |
Dec 14, 2023 | 4.710 | 4.900 | 4.630 | 4.730 | 63,072 | +0.07(+1.50%) |
Dec 13, 2023 | 4.220 | 4.660 | 4.220 | 4.660 | 110,342 | +0.44(+10.43%) |
Dec 12, 2023 | 4.470 | 4.480 | 4.220 | 4.220 | 41,373 | -0.26(-5.80%) |
Dec 11, 2023 | 4.060 | 4.510 | 4.060 | 4.480 | 230,961 | +0.35(+8.34%) |
Dec 08, 2023 | 4.120 | 4.200 | 4.090 | 4.135 | 45,111 | -0.03(-0.60%) |
Dec 07, 2023 | 4.210 | 4.220 | 4.140 | 4.160 | 29,406 | +0.01(+0.24%) |
Dec 06, 2023 | 4.160 | 4.250 | 4.110 | 4.150 | 201,875 | +0.00(+0.00%) |
Dec 05, 2023 | 4.280 | 4.280 | 4.120 | 4.150 | 25,786 | -0.13(-3.04%) |
Dec 04, 2023 | 4.440 | 4.440 | 4.260 | 4.280 | 24,439 | -0.16(-3.60%) |
Dec 01, 2023 | 4.280 | 4.440 | 4.270 | 4.440 | 31,696 | +0.10(+2.30%) |
Nov 30, 2023 | 4.350 | 4.350 | 4.220 | 4.340 | 34,999 | -0.03(-0.69%) |
Nov 29, 2023 | 4.560 | 4.560 | 4.360 | 4.370 | 31,259 | -0.17(-3.74%) |
Nov 28, 2023 | 4.390 | 4.540 | 4.360 | 4.540 | 107,610 | +0.15(+3.42%) |
Nov 27, 2023 | 4.420 | 4.560 | 4.340 | 4.390 | 110,580 | +0.04(+0.92%) |
Nov 24, 2023 | 4.080 | 4.550 | 4.070 | 4.350 | 122,701 | +0.32(+7.94%) |
Nov 23, 2023 | 3.960 | 4.100 | 3.920 | 4.030 | 82,319 | +0.18(+4.68%) |
Nov 22, 2023 | 3.920 | 3.960 | 3.820 | 3.850 | 72,823 | -0.07(-1.79%) |
Nov 21, 2023 | 3.780 | 3.950 | 3.780 | 3.920 | 108,424 | +0.12(+3.16%) |
Nov 20, 2023 | 3.720 | 3.820 | 3.720 | 3.800 | 23,826 | +0.05(+1.33%) |
Nov 17, 2023 | 3.850 | 3.850 | 3.710 | 3.750 | 9,410 | -0.09(-2.34%) |
Nov 16, 2023 | 3.800 | 3.900 | 3.750 | 3.840 | 36,824 | +0.09(+2.40%) |
Nov 15, 2023 | 3.800 | 3.830 | 3.750 | 3.750 | 18,790 | -0.08(-2.09%) |
Nov 14, 2023 | 3.720 | 3.890 | 3.690 | 3.830 | 24,919 | +0.19(+5.22%) |
Nov 13, 2023 | 3.810 | 3.810 | 3.560 | 3.640 | 27,067 | -0.11(-2.93%) |
Nov 10, 2023 | 3.860 | 3.860 | 3.720 | 3.750 | 38,152 | -0.14(-3.60%) |
Nov 09, 2023 | 3.850 | 3.950 | 3.850 | 3.890 | 36,120 | +0.05(+1.30%) |
Nov 08, 2023 | 3.920 | 3.920 | 3.770 | 3.840 | 13,453 | -0.08(-2.04%) |
Nov 07, 2023 | 4.020 | 4.020 | 3.850 | 3.920 | 12,861 | -0.21(-5.08%) |
Nov 06, 2023 | 4.110 | 4.170 | 4.070 | 4.130 | 68,871 | +0.02(+0.49%) |
Nov 03, 2023 | 3.860 | 4.180 | 3.820 | 4.110 | 146,796 | +0.24(+6.20%) |
Nov 02, 2023 | 3.840 | 3.890 | 3.780 | 3.870 | 45,344 | +0.03(+0.78%) |