Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.570 | 3.570 | 3.400 | 3.510 | 10,852 | -0.07(-1.96%) |
Jan 30, 2024 | 3.677 | 3.677 | 3.440 | 3.580 | 4,895 | -0.12(-3.24%) |
Jan 29, 2024 | 3.580 | 3.720 | 3.430 | 3.700 | 3,217 | -0.04(-1.07%) |
Jan 26, 2024 | 3.630 | 3.740 | 3.400 | 3.740 | 13,079 | +0.00(+0.00%) |
Jan 25, 2024 | 3.630 | 3.880 | 3.630 | 3.740 | 3,505 | +0.08(+2.05%) |
Jan 24, 2024 | 3.530 | 3.695 | 3.530 | 3.665 | 913 | +0.12(+3.24%) |
Jan 23, 2024 | 3.710 | 3.751 | 3.550 | 3.550 | 23,618 | -0.17(-4.57%) |
Jan 22, 2024 | 3.670 | 3.935 | 3.670 | 3.720 | 4,025 | -0.00(-0.13%) |
Jan 19, 2024 | 3.750 | 3.754 | 3.725 | 3.725 | 593 | -0.06(-1.46%) |
Jan 18, 2024 | 3.670 | 3.880 | 3.670 | 3.780 | 2,186 | +0.22(+6.18%) |
Jan 17, 2024 | 3.650 | 3.840 | 3.560 | 3.560 | 7,195 | -0.07(-1.93%) |
Jan 16, 2024 | 3.590 | 3.661 | 3.590 | 3.630 | 4,571 | +0.03(+0.83%) |
Jan 12, 2024 | 3.620 | 3.620 | 3.590 | 3.600 | 988 | -0.05(-1.37%) |
Jan 11, 2024 | 3.664 | 3.670 | 3.520 | 3.650 | 1,724 | +0.03(+0.97%) |
Jan 10, 2024 | 3.710 | 3.710 | 3.500 | 3.615 | 2,037 | -0.14(-3.62%) |
Jan 09, 2024 | 3.726 | 3.780 | 3.726 | 3.751 | 1,777 | +0.30(+8.71%) |
Jan 05, 2024 | 3.450 | 422 | +0.00(+0.00%) | |||
Jan 04, 2024 | 3.560 | 3.650 | 3.390 | 3.450 | 35,100 | -0.10(-2.82%) |
Jan 03, 2024 | 3.820 | 3.820 | 3.500 | 3.550 | 8,521 | -0.17(-4.44%) |
Jan 02, 2024 | 3.850 | 3.979 | 3.670 | 3.715 | 18,978 | -0.02(-0.40%) |
Dec 29, 2023 | 3.850 | 3.998 | 3.670 | 3.730 | 22,899 | -0.04(-1.06%) |
Dec 28, 2023 | 3.770 | 3.980 | 3.750 | 3.770 | 17,682 | -0.03(-0.79%) |
Dec 27, 2023 | 3.930 | 4.073 | 3.670 | 3.800 | 5,682 | +0.06(+1.60%) |
Dec 26, 2023 | 3.700 | 3.990 | 3.700 | 3.740 | 7,056 | +0.02(+0.54%) |
Dec 22, 2023 | 3.720 | 4.000 | 3.698 | 3.720 | 9,396 | +0.01(+0.27%) |
Dec 21, 2023 | 3.800 | 3.980 | 3.700 | 3.710 | 6,829 | -0.09(-2.37%) |
Dec 20, 2023 | 3.780 | 3.800 | 3.650 | 3.800 | 12,214 | +0.12(+3.26%) |
Dec 19, 2023 | 3.880 | 3.973 | 3.650 | 3.680 | 5,004 | -0.08(-2.13%) |
Dec 18, 2023 | 3.260 | 3.980 | 3.260 | 3.760 | 23,699 | +0.10(+2.73%) |
Dec 15, 2023 | 3.650 | 3.999 | 3.590 | 3.660 | 46,083 | -0.06(-1.61%) |
Dec 14, 2023 | 4.110 | 4.110 | 3.650 | 3.720 | 25,286 | -0.09(-2.36%) |
Dec 13, 2023 | 4.370 | 4.373 | 3.790 | 3.810 | 32,623 | -0.30(-7.30%) |
Dec 12, 2023 | 4.280 | 4.630 | 4.110 | 4.110 | 5,193 | -0.36(-8.05%) |
Dec 11, 2023 | 4.770 | 5.150 | 4.170 | 4.470 | 8,857 | -0.45(-9.15%) |
Dec 08, 2023 | 4.760 | 5.200 | 4.500 | 4.920 | 13,003 | +0.17(+3.58%) |
Dec 07, 2023 | 4.900 | 5.170 | 4.750 | 4.750 | 12,940 | -0.25(-5.00%) |
Dec 06, 2023 | 5.100 | 5.155 | 5.000 | 5.000 | 7,639 | +0.00(+0.00%) |
Dec 05, 2023 | 5.150 | 5.250 | 5.000 | 5.000 | 6,565 | +0.05(+1.01%) |
Dec 04, 2023 | 5.000 | 5.085 | 4.909 | 4.950 | 6,366 | -0.04(-0.80%) |
Dec 01, 2023 | 4.830 | 4.990 | 4.830 | 4.990 | 10,031 | +0.11(+2.25%) |
Nov 30, 2023 | 4.980 | 4.980 | 4.840 | 4.880 | 1,233 | +0.05(+1.04%) |
Nov 29, 2023 | 5.050 | 5.050 | 4.810 | 4.830 | 5,472 | -0.12(-2.42%) |
Nov 28, 2023 | 5.140 | 5.370 | 4.910 | 4.950 | 3,549 | -0.25(-4.81%) |
Nov 27, 2023 | 4.910 | 5.200 | 4.910 | 5.200 | 1,986 | +0.30(+6.12%) |
Nov 24, 2023 | 5.080 | 5.090 | 4.900 | 4.900 | 2,883 | +0.06(+1.24%) |
Nov 22, 2023 | 5.060 | 5.060 | 4.830 | 4.840 | 1,885 | +0.02(+0.41%) |
Nov 21, 2023 | 4.990 | 5.000 | 4.820 | 4.820 | 2,974 | -0.13(-2.63%) |
Nov 20, 2023 | 4.810 | 5.056 | 4.810 | 4.950 | 1,232 | +0.13(+2.70%) |
Nov 17, 2023 | 5.170 | 5.170 | 4.820 | 4.820 | 6,048 | -0.24(-4.73%) |
Nov 16, 2023 | 5.000 | 5.450 | 4.800 | 5.059 | 11,836 | -0.16(-3.07%) |
Nov 15, 2023 | 5.150 | 5.220 | 5.150 | 5.220 | 1,930 | -0.24(-4.40%) |
Nov 14, 2023 | 5.390 | 5.668 | 5.090 | 5.460 | 5,790 | -0.14(-2.50%) |
Nov 13, 2023 | 5.310 | 5.822 | 5.130 | 5.600 | 10,265 | -0.03(-0.53%) |
Nov 10, 2023 | 6.250 | 6.250 | 5.090 | 5.630 | 16,040 | +0.35(+6.63%) |
Nov 09, 2023 | 6.000 | 6.100 | 5.110 | 5.280 | 12,664 | -0.29(-5.17%) |
Nov 08, 2023 | 5.250 | 5.630 | 5.200 | 5.568 | 8,488 | +0.41(+7.90%) |
Nov 07, 2023 | 5.040 | 5.380 | 4.950 | 5.160 | 31,777 | -0.04(-0.77%) |
Nov 06, 2023 | 5.380 | 5.566 | 4.940 | 5.200 | 24,743 | +0.19(+3.79%) |
Nov 03, 2023 | 5.310 | 5.370 | 4.900 | 5.010 | 3,183 | +0.10(+2.04%) |
Nov 02, 2023 | 5.175 | 5.175 | 4.560 | 4.910 | 11,921 | -0.09(-1.80%) |