Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.930 | 4.000 | 3.830 | 3.830 | 129,832 | -0.09(-2.30%) |
Jan 30, 2024 | 3.910 | 3.980 | 3.850 | 3.920 | 137,053 | -0.05(-1.26%) |
Jan 29, 2024 | 3.960 | 3.970 | 3.860 | 3.970 | 156,165 | -0.02(-0.63%) |
Jan 26, 2024 | 4.000 | 4.000 | 3.970 | 3.995 | 111,203 | -0.01(-0.37%) |
Jan 25, 2024 | 4.085 | 4.110 | 3.970 | 4.010 | 114,856 | -0.04(-0.99%) |
Jan 24, 2024 | 4.090 | 4.110 | 4.040 | 4.050 | 347,678 | +0.16(+4.11%) |
Jan 23, 2024 | 3.870 | 3.960 | 3.870 | 3.890 | 186,541 | +0.16(+4.29%) |
Jan 22, 2024 | 3.740 | 3.820 | 3.710 | 3.730 | 520,715 | -0.16(-4.11%) |
Jan 19, 2024 | 3.940 | 3.940 | 3.850 | 3.890 | 253,571 | -0.09(-2.26%) |
Jan 18, 2024 | 3.960 | 3.990 | 3.890 | 3.980 | 198,585 | +0.10(+2.71%) |
Jan 17, 2024 | 3.850 | 3.890 | 3.820 | 3.875 | 203,041 | -0.07(-1.77%) |
Jan 16, 2024 | 4.010 | 4.020 | 3.940 | 3.945 | 395,122 | -0.23(-5.40%) |
Jan 12, 2024 | 4.190 | 4.300 | 4.150 | 4.170 | 175,143 | -0.02(-0.48%) |
Jan 11, 2024 | 4.190 | 4.190 | 4.120 | 4.190 | 117,821 | -0.07(-1.64%) |
Jan 10, 2024 | 4.290 | 4.300 | 4.210 | 4.260 | 123,953 | -0.07(-1.62%) |
Jan 09, 2024 | 4.430 | 4.430 | 4.330 | 4.330 | 364,735 | -0.13(-2.91%) |
Jan 08, 2024 | 4.420 | 4.480 | 4.350 | 4.460 | 119,080 | -0.08(-1.76%) |
Jan 05, 2024 | 4.460 | 4.590 | 4.320 | 4.540 | 80,109 | +0.15(+3.42%) |
Jan 04, 2024 | 4.340 | 4.410 | 4.300 | 4.390 | 192,956 | -0.00(-0.06%) |
Jan 03, 2024 | 4.390 | 4.440 | 4.330 | 4.393 | 290,872 | -0.30(-6.34%) |
Jan 02, 2024 | 4.660 | 4.740 | 4.650 | 4.690 | 222,846 | -0.23(-4.60%) |
Dec 29, 2023 | 4.810 | 5.030 | 4.710 | 4.916 | 272,121 | +0.11(+2.31%) |
Dec 28, 2023 | 4.820 | 4.880 | 4.787 | 4.805 | 210,802 | -0.25(-4.85%) |
Dec 27, 2023 | 4.900 | 5.050 | 4.900 | 5.050 | 192,880 | +0.32(+6.77%) |
Dec 26, 2023 | 4.690 | 4.800 | 4.660 | 4.730 | 82,425 | -0.07(-1.46%) |
Dec 22, 2023 | 4.790 | 4.850 | 4.750 | 4.800 | 148,962 | +0.04(+0.86%) |
Dec 21, 2023 | 4.600 | 4.780 | 4.600 | 4.759 | 189,690 | +0.11(+2.34%) |
Dec 20, 2023 | 4.750 | 4.800 | 4.640 | 4.650 | 174,816 | -0.09(-1.90%) |
Dec 19, 2023 | 4.630 | 4.740 | 4.580 | 4.740 | 193,719 | +0.24(+5.22%) |
Dec 18, 2023 | 4.480 | 4.550 | 4.430 | 4.505 | 277,123 | +0.38(+9.34%) |
Dec 15, 2023 | 4.190 | 4.200 | 4.080 | 4.120 | 184,490 | +0.02(+0.49%) |
Dec 14, 2023 | 4.010 | 4.140 | 3.990 | 4.100 | 219,688 | +0.42(+11.41%) |
Dec 13, 2023 | 3.500 | 3.680 | 3.485 | 3.680 | 306,679 | +0.01(+0.28%) |
Dec 12, 2023 | 3.660 | 3.700 | 3.620 | 3.670 | 340,063 | -0.15(-3.80%) |
Dec 11, 2023 | 3.745 | 3.836 | 3.730 | 3.815 | 161,309 | -0.06(-1.47%) |
Dec 08, 2023 | 3.840 | 3.920 | 3.830 | 3.872 | 190,095 | -0.08(-1.97%) |
Dec 07, 2023 | 3.790 | 3.970 | 3.790 | 3.950 | 201,142 | +0.23(+6.18%) |
Dec 06, 2023 | 3.700 | 3.800 | 3.670 | 3.720 | 240,431 | +0.05(+1.36%) |
Dec 05, 2023 | 3.690 | 3.750 | 3.630 | 3.670 | 360,421 | -0.25(-6.38%) |
Dec 04, 2023 | 3.930 | 3.970 | 3.890 | 3.920 | 616,886 | -0.18(-4.39%) |
Dec 01, 2023 | 4.030 | 4.110 | 4.000 | 4.100 | 260,484 | -0.01(-0.34%) |
Nov 30, 2023 | 4.190 | 4.190 | 4.070 | 4.114 | 278,149 | -0.11(-2.56%) |
Nov 29, 2023 | 4.250 | 4.260 | 4.200 | 4.222 | 225,341 | -0.08(-1.86%) |
Nov 28, 2023 | 4.180 | 4.410 | 4.110 | 4.302 | 984,683 | -0.25(-5.45%) |
Nov 27, 2023 | 4.480 | 4.620 | 4.470 | 4.550 | 566,106 | +0.14(+3.17%) |
Nov 24, 2023 | 4.300 | 4.430 | 4.300 | 4.410 | 77,435 | +0.29(+7.04%) |
Nov 22, 2023 | 4.130 | 4.200 | 4.070 | 4.120 | 143,629 | +0.02(+0.49%) |
Nov 21, 2023 | 4.050 | 4.110 | 4.040 | 4.100 | 432,585 | -0.25(-5.75%) |
Nov 20, 2023 | 4.290 | 4.370 | 4.280 | 4.350 | 211,905 | -0.06(-1.36%) |
Nov 17, 2023 | 4.520 | 4.520 | 4.360 | 4.410 | 94,771 | -0.03(-0.68%) |
Nov 16, 2023 | 4.452 | 4.500 | 4.426 | 4.440 | 123,811 | +0.01(+0.23%) |
Nov 15, 2023 | 4.500 | 4.510 | 4.400 | 4.430 | 128,298 | +0.03(+0.75%) |
Nov 14, 2023 | 4.260 | 4.420 | 4.250 | 4.397 | 169,951 | +0.29(+6.98%) |
Nov 13, 2023 | 4.060 | 4.110 | 4.020 | 4.110 | 128,738 | +0.16(+3.92%) |
Nov 10, 2023 | 3.910 | 3.980 | 3.870 | 3.955 | 228,587 | -0.23(-5.50%) |
Nov 09, 2023 | 4.300 | 4.380 | 4.180 | 4.185 | 165,559 | -0.12(-2.67%) |
Nov 08, 2023 | 4.370 | 4.375 | 4.300 | 4.300 | 63,315 | -0.20(-4.44%) |
Nov 07, 2023 | 4.500 | 4.530 | 4.470 | 4.500 | 69,739 | -0.15(-3.23%) |
Nov 06, 2023 | 4.750 | 4.790 | 4.650 | 4.650 | 272,803 | +0.15(+3.26%) |
Nov 03, 2023 | 4.410 | 4.560 | 4.410 | 4.503 | 143,042 | +0.18(+4.24%) |
Nov 02, 2023 | 4.220 | 4.330 | 4.210 | 4.320 | 149,569 | +0.08(+1.89%) |