Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.110 | 4.120 | 4.034 | 4.100 | 60,013 | -0.01(-0.24%) |
Jan 30, 2024 | 4.070 | 4.140 | 4.030 | 4.110 | 21,146 | -0.07(-1.67%) |
Jan 29, 2024 | 3.880 | 4.440 | 3.880 | 4.180 | 148,927 | +0.30(+7.73%) |
Jan 26, 2024 | 3.830 | 3.928 | 3.790 | 3.880 | 163,376 | +0.04(+1.04%) |
Jan 25, 2024 | 3.810 | 3.880 | 3.800 | 3.840 | 18,126 | +0.00(+0.00%) |
Jan 24, 2024 | 3.800 | 3.860 | 3.770 | 3.840 | 24,694 | -0.03(-0.78%) |
Jan 23, 2024 | 3.870 | 3.905 | 3.790 | 3.870 | 31,493 | +0.01(+0.26%) |
Jan 22, 2024 | 3.700 | 3.880 | 3.700 | 3.860 | 22,067 | +0.15(+4.04%) |
Jan 19, 2024 | 3.960 | 3.960 | 3.650 | 3.710 | 53,754 | +0.01(+0.27%) |
Jan 18, 2024 | 3.760 | 3.760 | 3.640 | 3.700 | 14,543 | -0.05(-1.33%) |
Jan 17, 2024 | 3.780 | 3.830 | 3.640 | 3.750 | 41,040 | -0.05(-1.32%) |
Jan 16, 2024 | 3.800 | 4.000 | 3.700 | 3.800 | 114,730 | -0.17(-4.28%) |
Jan 12, 2024 | 4.100 | 4.100 | 3.920 | 3.970 | 38,776 | +0.00(+0.00%) |
Jan 11, 2024 | 3.980 | 3.989 | 3.600 | 3.970 | 99,336 | +0.02(+0.51%) |
Jan 10, 2024 | 4.500 | 4.500 | 3.750 | 3.950 | 223,023 | -0.53(-11.83%) |
Jan 09, 2024 | 4.480 | 4.640 | 4.330 | 4.480 | 335,566 | +0.20(+4.67%) |
Jan 08, 2024 | 4.200 | 4.280 | 4.060 | 4.280 | 180,282 | +0.08(+1.90%) |
Jan 05, 2024 | 4.200 | 4.330 | 4.106 | 4.200 | 101,207 | +0.04(+0.96%) |
Jan 04, 2024 | 4.000 | 4.260 | 4.000 | 4.160 | 108,940 | +0.17(+4.26%) |
Jan 03, 2024 | 4.050 | 4.050 | 3.900 | 3.990 | 32,983 | -0.15(-3.62%) |
Jan 02, 2024 | 4.040 | 4.220 | 4.000 | 4.140 | 47,855 | +0.20(+5.08%) |
Dec 29, 2023 | 4.000 | 4.040 | 3.800 | 3.940 | 65,877 | -0.07(-1.75%) |
Dec 28, 2023 | 3.970 | 4.050 | 3.938 | 4.010 | 23,357 | +0.01(+0.25%) |
Dec 27, 2023 | 4.100 | 4.226 | 3.900 | 4.000 | 124,234 | -0.08(-1.96%) |
Dec 26, 2023 | 3.910 | 4.150 | 3.760 | 4.080 | 109,517 | +0.26(+6.81%) |
Dec 22, 2023 | 3.700 | 3.890 | 3.690 | 3.820 | 66,854 | +0.14(+3.80%) |
Dec 21, 2023 | 3.750 | 3.750 | 3.625 | 3.680 | 68,627 | -0.07(-1.87%) |
Dec 20, 2023 | 3.460 | 3.950 | 3.460 | 3.750 | 149,816 | +0.31(+9.01%) |
Dec 19, 2023 | 3.210 | 3.495 | 3.210 | 3.440 | 67,590 | +0.20(+6.17%) |
Dec 18, 2023 | 3.210 | 3.310 | 3.200 | 3.240 | 43,498 | -0.02(-0.61%) |
Dec 15, 2023 | 3.300 | 3.310 | 3.230 | 3.260 | 9,977 | +0.02(+0.62%) |
Dec 14, 2023 | 3.310 | 3.327 | 3.230 | 3.240 | 34,315 | +0.03(+0.93%) |
Dec 13, 2023 | 3.400 | 3.400 | 3.210 | 3.210 | 29,396 | -0.09(-2.73%) |
Dec 12, 2023 | 3.180 | 3.390 | 3.180 | 3.300 | 20,244 | +0.12(+3.77%) |
Dec 11, 2023 | 3.390 | 3.440 | 3.175 | 3.180 | 31,243 | -0.21(-6.19%) |
Dec 08, 2023 | 3.330 | 3.390 | 3.290 | 3.390 | 21,752 | +0.11(+3.35%) |
Dec 07, 2023 | 3.190 | 3.330 | 3.110 | 3.280 | 30,801 | +0.08(+2.50%) |
Dec 06, 2023 | 3.210 | 3.280 | 3.100 | 3.200 | 26,637 | -0.08(-2.44%) |
Dec 05, 2023 | 3.120 | 3.280 | 3.120 | 3.280 | 18,756 | +0.08(+2.50%) |
Dec 04, 2023 | 3.080 | 3.280 | 3.080 | 3.200 | 47,687 | +0.04(+1.11%) |
Dec 01, 2023 | 3.190 | 3.250 | 3.120 | 3.165 | 12,151 | -0.06(-2.01%) |
Nov 30, 2023 | 3.240 | 3.240 | 3.090 | 3.230 | 14,812 | -0.01(-0.31%) |
Nov 29, 2023 | 3.050 | 3.330 | 3.050 | 3.240 | 32,784 | -0.03(-0.92%) |
Nov 28, 2023 | 3.040 | 3.290 | 2.960 | 3.270 | 22,797 | +0.25(+8.28%) |
Nov 27, 2023 | 3.250 | 3.440 | 2.860 | 3.020 | 32,773 | -0.24(-7.36%) |
Nov 24, 2023 | 3.130 | 3.310 | 3.110 | 3.260 | 12,386 | +0.07(+2.19%) |
Nov 22, 2023 | 2.930 | 3.400 | 2.920 | 3.190 | 30,917 | +0.23(+7.77%) |
Nov 21, 2023 | 3.101 | 3.101 | 2.960 | 2.960 | 14,988 | -0.21(-6.62%) |
Nov 20, 2023 | 3.100 | 3.240 | 3.030 | 3.170 | 49,473 | +0.10(+3.26%) |
Nov 17, 2023 | 3.120 | 3.120 | 2.900 | 3.070 | 11,699 | -0.03(-0.97%) |
Nov 16, 2023 | 3.127 | 3.127 | 3.000 | 3.100 | 14,036 | -0.02(-0.64%) |
Nov 15, 2023 | 3.100 | 3.190 | 3.030 | 3.120 | 29,853 | +0.03(+0.97%) |
Nov 14, 2023 | 3.100 | 3.125 | 2.960 | 3.090 | 39,288 | -0.11(-3.44%) |
Nov 13, 2023 | 3.050 | 3.200 | 2.920 | 3.200 | 219,307 | +0.38(+13.48%) |
Nov 10, 2023 | 2.710 | 2.910 | 2.680 | 2.820 | 51,060 | +0.16(+6.02%) |
Nov 09, 2023 | 3.020 | 3.080 | 2.635 | 2.660 | 123,097 | -0.44(-14.19%) |
Nov 08, 2023 | 3.150 | 3.200 | 2.750 | 3.100 | 54,811 | +0.06(+1.97%) |
Nov 07, 2023 | 3.100 | 3.210 | 2.880 | 3.040 | 8,806 | +0.02(+0.66%) |
Nov 06, 2023 | 2.970 | 3.224 | 2.970 | 3.020 | 54,741 | +0.03(+1.00%) |
Nov 03, 2023 | 2.900 | 3.210 | 2.890 | 2.990 | 68,037 | +0.20(+7.17%) |
Nov 02, 2023 | 2.920 | 2.920 | 2.620 | 2.790 | 36,400 | +0.12(+4.49%) |