Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.500 | 3.710 | 3.500 | 3.540 | 4,620 | +0.01(+0.28%) |
Jan 30, 2024 | 3.650 | 3.675 | 3.530 | 3.530 | 7,213 | -0.11(-3.02%) |
Jan 29, 2024 | 3.790 | 3.790 | 3.510 | 3.640 | 13,918 | -0.07(-1.89%) |
Jan 26, 2024 | 3.790 | 4.190 | 3.700 | 3.710 | 19,475 | -0.11(-2.88%) |
Jan 25, 2024 | 4.030 | 4.160 | 3.810 | 3.820 | 21,187 | -0.38(-9.05%) |
Jan 24, 2024 | 4.110 | 4.280 | 3.870 | 4.200 | 14,453 | +0.17(+4.22%) |
Jan 23, 2024 | 4.040 | 4.300 | 4.010 | 4.030 | 12,994 | +0.12(+3.06%) |
Jan 22, 2024 | 3.910 | 3.910 | 3.910 | 3.910 | 5,945 | +0.01(+0.27%) |
Jan 19, 2024 | 4.000 | 4.000 | 3.850 | 3.900 | 8,780 | +0.08(+2.09%) |
Jan 18, 2024 | 3.900 | 3.910 | 3.810 | 3.820 | 6,051 | -0.09(-2.30%) |
Jan 17, 2024 | 4.260 | 4.458 | 3.810 | 3.910 | 44,133 | -0.29(-6.90%) |
Jan 16, 2024 | 4.520 | 4.520 | 4.150 | 4.200 | 12,848 | +0.07(+1.69%) |
Jan 12, 2024 | 4.840 | 4.840 | 4.130 | 4.130 | 15,988 | -0.20(-4.62%) |
Jan 11, 2024 | 4.420 | 4.860 | 4.250 | 4.330 | 31,023 | +0.06(+1.41%) |
Jan 10, 2024 | 4.350 | 4.380 | 4.259 | 4.270 | 17,572 | -0.27(-5.95%) |
Jan 09, 2024 | 4.405 | 4.540 | 4.405 | 4.540 | 3,036 | +0.00(+0.00%) |
Jan 08, 2024 | 4.510 | 4.540 | 4.230 | 4.540 | 3,128 | +0.11(+2.48%) |
Jan 05, 2024 | 4.270 | 4.540 | 4.160 | 4.430 | 113,584 | +0.08(+1.84%) |
Jan 04, 2024 | 4.180 | 4.650 | 4.040 | 4.350 | 306,423 | +0.35(+8.75%) |
Jan 03, 2024 | 4.310 | 4.450 | 4.000 | 4.000 | 28,073 | -0.41(-9.30%) |
Jan 02, 2024 | 4.900 | 4.900 | 4.350 | 4.410 | 62,982 | -0.49(-10.00%) |
Dec 29, 2023 | 5.250 | 5.250 | 4.450 | 4.900 | 133,239 | -0.30(-5.77%) |
Dec 28, 2023 | 5.220 | 5.470 | 4.950 | 5.200 | 158,768 | +0.00(+0.00%) |
Dec 27, 2023 | 4.760 | 5.500 | 4.700 | 5.200 | 428,214 | +0.27(+5.39%) |
Dec 26, 2023 | 4.100 | 4.995 | 4.101 | 4.934 | 499,479 | +0.72(+17.20%) |
Dec 22, 2023 | 4.260 | 4.260 | 3.890 | 4.210 | 8,156 | -0.10(-2.32%) |
Dec 21, 2023 | 4.500 | 4.630 | 4.150 | 4.310 | 34,779 | -0.02(-0.46%) |
Dec 20, 2023 | 3.810 | 4.617 | 3.800 | 4.330 | 43,395 | +0.42(+10.74%) |
Dec 19, 2023 | 3.240 | 3.910 | 3.240 | 3.910 | 10,001 | +0.67(+20.68%) |
Dec 18, 2023 | 3.220 | 3.300 | 3.220 | 3.240 | 1,233 | -0.11(-3.28%) |
Dec 15, 2023 | 3.300 | 3.405 | 3.110 | 3.350 | 11,692 | +0.08(+2.45%) |
Dec 14, 2023 | 3.380 | 3.450 | 3.235 | 3.270 | 18,759 | -0.12(-3.54%) |
Dec 13, 2023 | 3.480 | 3.515 | 3.350 | 3.390 | 3,684 | -0.10(-2.82%) |
Dec 12, 2023 | 3.470 | 3.520 | 3.400 | 3.488 | 2,920 | -0.00(-0.05%) |
Dec 11, 2023 | 3.592 | 3.592 | 3.490 | 3.490 | 2,758 | +0.08(+2.35%) |
Dec 08, 2023 | 3.450 | 3.500 | 3.330 | 3.410 | 7,990 | -0.04(-1.29%) |
Dec 07, 2023 | 3.571 | 3.571 | 3.454 | 3.454 | 10,659 | -0.03(-0.74%) |
Dec 06, 2023 | 3.570 | 3.580 | 3.380 | 3.480 | 23,364 | -0.07(-1.97%) |
Dec 05, 2023 | 3.670 | 3.700 | 3.550 | 3.550 | 10,669 | -0.09(-2.47%) |
Dec 04, 2023 | 3.470 | 3.700 | 3.470 | 3.640 | 3,936 | +0.12(+3.37%) |
Dec 01, 2023 | 3.640 | 3.666 | 3.521 | 3.521 | 4,790 | -0.17(-4.57%) |
Nov 30, 2023 | 3.700 | 3.700 | 3.530 | 3.690 | 3,596 | +0.05(+1.27%) |
Nov 29, 2023 | 3.700 | 3.800 | 3.610 | 3.644 | 4,762 | -0.05(-1.25%) |
Nov 28, 2023 | 3.683 | 3.700 | 3.550 | 3.690 | 6,865 | +0.04(+1.10%) |
Nov 27, 2023 | 3.622 | 3.650 | 3.622 | 3.650 | 1,231 | -0.04(-1.08%) |
Nov 24, 2023 | 3.700 | 3.700 | 3.575 | 3.690 | 3,532 | -0.01(-0.27%) |
Nov 22, 2023 | 3.680 | 3.700 | 3.625 | 3.700 | 11,428 | +0.00(+0.00%) |
Nov 21, 2023 | 3.630 | 3.700 | 3.605 | 3.700 | 2,533 | -0.00(-0.00%) |
Nov 20, 2023 | 3.720 | 3.749 | 3.650 | 3.700 | 1,461 | -0.02(-0.53%) |
Nov 17, 2023 | 3.800 | 3.800 | 3.720 | 3.720 | 3,482 | -0.35(-8.60%) |
Nov 16, 2023 | 3.868 | 4.070 | 3.868 | 4.070 | 620 | +0.06(+1.50%) |
Nov 15, 2023 | 4.050 | 4.050 | 4.010 | 4.010 | 377 | -0.05(-1.23%) |
Nov 14, 2023 | 4.050 | 4.160 | 4.030 | 4.060 | 1,293 | +0.03(+0.74%) |
Nov 13, 2023 | 4.090 | 4.150 | 4.010 | 4.030 | 2,923 | -0.01(-0.22%) |
Nov 10, 2023 | 4.115 | 4.115 | 4.020 | 4.039 | 1,459 | +0.08(+1.99%) |
Nov 09, 2023 | 4.100 | 4.280 | 3.960 | 3.960 | 2,935 | -0.16(-3.88%) |
Nov 08, 2023 | 3.810 | 4.130 | 3.810 | 4.120 | 8,128 | +0.05(+1.23%) |
Nov 07, 2023 | 4.113 | 4.123 | 4.070 | 4.070 | 1,972 | +0.01(+0.25%) |
Nov 06, 2023 | 3.930 | 4.260 | 3.930 | 4.060 | 10,321 | +0.01(+0.25%) |
Nov 03, 2023 | 4.000 | 4.390 | 3.960 | 4.050 | 41,069 | +0.16(+4.11%) |
Nov 02, 2023 | 3.950 | 3.965 | 3.890 | 3.890 | 1,727 | +0.00(+0.00%) |