Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.640 | 4.640 | 4.500 | 4.500 | 4,560 | -0.10(-2.17%) |
Jan 30, 2024 | 4.730 | 4.760 | 4.550 | 4.600 | 10,349 | -0.09(-1.92%) |
Jan 29, 2024 | 4.500 | 4.710 | 4.500 | 4.690 | 27,309 | +0.13(+2.85%) |
Jan 26, 2024 | 4.660 | 4.660 | 4.550 | 4.560 | 23,289 | -0.11(-2.36%) |
Jan 25, 2024 | 4.760 | 4.840 | 4.650 | 4.670 | 15,815 | -0.08(-1.68%) |
Jan 24, 2024 | 5.080 | 5.080 | 4.750 | 4.750 | 19,922 | -0.15(-3.06%) |
Jan 23, 2024 | 4.950 | 5.110 | 4.800 | 4.900 | 38,789 | +0.00(+0.00%) |
Jan 22, 2024 | 4.750 | 4.900 | 4.750 | 4.900 | 28,462 | +0.26(+5.60%) |
Jan 19, 2024 | 4.840 | 4.840 | 4.600 | 4.640 | 25,326 | -0.20(-4.13%) |
Jan 18, 2024 | 4.700 | 4.900 | 4.680 | 4.840 | 78,213 | +0.32(+7.08%) |
Jan 17, 2024 | 4.520 | 4.570 | 4.310 | 4.520 | 12,538 | -0.24(-5.04%) |
Jan 16, 2024 | 4.610 | 4.820 | 4.610 | 4.760 | 41,619 | +0.18(+3.93%) |
Jan 15, 2024 | 4.290 | 4.590 | 4.290 | 4.580 | 77,973 | +0.48(+11.71%) |
Jan 12, 2024 | 3.880 | 4.150 | 3.850 | 4.100 | 34,186 | +0.21(+5.40%) |
Jan 11, 2024 | 3.800 | 4.000 | 3.800 | 3.890 | 58,260 | +0.04(+1.04%) |
Jan 10, 2024 | 3.760 | 3.860 | 3.750 | 3.850 | 19,187 | +0.12(+3.22%) |
Jan 09, 2024 | 3.530 | 3.850 | 3.510 | 3.730 | 241,620 | +0.23(+6.57%) |
Jan 08, 2024 | 3.470 | 3.500 | 3.470 | 3.500 | 480,150 | +0.02(+0.57%) |
Jan 05, 2024 | 3.500 | 3.500 | 3.480 | 3.480 | 12,550 | -0.01(-0.29%) |
Jan 04, 2024 | 3.490 | 3.500 | 3.460 | 3.490 | 3,200 | +0.03(+0.87%) |
Jan 03, 2024 | 3.490 | 3.530 | 3.460 | 3.460 | 14,600 | -0.03(-0.86%) |
Jan 02, 2024 | 3.560 | 3.560 | 3.400 | 3.490 | 30,744 | -0.04(-1.13%) |
Dec 29, 2023 | 3.530 | 0 | -0.01(-0.28%) | |||
Dec 28, 2023 | 3.550 | 3.560 | 3.520 | 3.540 | 3,448 | +0.03(+0.85%) |
Dec 27, 2023 | 3.520 | 3.640 | 3.510 | 3.510 | 34,537 | -0.04(-1.13%) |
Dec 22, 2023 | 3.550 | 0 | -0.01(-0.28%) | |||
Dec 21, 2023 | 3.470 | 3.580 | 3.470 | 3.560 | 29,800 | +0.10(+2.89%) |
Dec 20, 2023 | 3.500 | 3.540 | 3.440 | 3.460 | 65,825 | -0.07(-1.98%) |
Dec 19, 2023 | 3.530 | 3.560 | 3.500 | 3.530 | 32,106 | -0.05(-1.40%) |
Dec 18, 2023 | 3.580 | 3.600 | 3.570 | 3.580 | 7,700 | +0.00(+0.00%) |
Dec 15, 2023 | 3.590 | 3.590 | 3.560 | 3.580 | 16,620 | +0.03(+0.85%) |
Dec 14, 2023 | 3.630 | 3.700 | 3.540 | 3.550 | 20,413 | -0.14(-3.79%) |
Dec 13, 2023 | 3.590 | 3.740 | 3.590 | 3.690 | 16,025 | +0.09(+2.50%) |
Dec 12, 2023 | 3.350 | 3.640 | 3.350 | 3.600 | 479,350 | +0.27(+8.11%) |
Dec 11, 2023 | 3.360 | 3.390 | 3.330 | 3.330 | 35,250 | -0.03(-0.89%) |
Dec 08, 2023 | 3.400 | 3.430 | 3.360 | 3.360 | 18,051 | -0.01(-0.30%) |
Dec 07, 2023 | 3.430 | 3.430 | 3.360 | 3.370 | 22,502 | -0.03(-0.88%) |
Dec 06, 2023 | 3.370 | 3.410 | 3.370 | 3.400 | 25,220 | +0.00(+0.00%) |
Dec 05, 2023 | 3.410 | 3.450 | 3.380 | 3.400 | 57,654 | -0.02(-0.58%) |
Dec 04, 2023 | 3.490 | 3.530 | 3.410 | 3.420 | 16,585 | -0.11(-3.12%) |
Dec 01, 2023 | 3.490 | 3.550 | 3.470 | 3.530 | 9,600 | +0.03(+0.86%) |
Nov 30, 2023 | 3.560 | 3.600 | 3.450 | 3.500 | 6,115 | -0.02(-0.57%) |
Nov 29, 2023 | 3.550 | 3.550 | 3.500 | 3.520 | 4,730 | -0.03(-0.85%) |
Nov 28, 2023 | 3.630 | 3.640 | 3.550 | 3.550 | 110,600 | -0.05(-1.39%) |
Nov 27, 2023 | 3.690 | 3.690 | 3.590 | 3.600 | 4,886 | -0.08(-2.17%) |
Nov 24, 2023 | 3.650 | 3.740 | 3.650 | 3.680 | 11,590 | +0.03(+0.82%) |
Nov 23, 2023 | 3.600 | 3.650 | 3.580 | 3.650 | 41,350 | +0.10(+2.82%) |
Nov 22, 2023 | 3.570 | 3.630 | 3.530 | 3.550 | 5,500 | -0.05(-1.39%) |
Nov 21, 2023 | 3.640 | 3.650 | 3.600 | 3.600 | 4,032 | -0.05(-1.37%) |
Nov 20, 2023 | 3.610 | 3.650 | 3.610 | 3.650 | 8,050 | +0.00(+0.00%) |
Nov 17, 2023 | 3.670 | 3.670 | 3.610 | 3.650 | 11,900 | +0.00(+0.00%) |
Nov 16, 2023 | 3.630 | 3.650 | 3.630 | 3.650 | 1,225 | -0.03(-0.82%) |
Nov 15, 2023 | 3.680 | 3.730 | 3.620 | 3.680 | 3,530 | -0.03(-0.81%) |
Nov 14, 2023 | 3.720 | 3.740 | 3.670 | 3.710 | 5,400 | +0.03(+0.82%) |
Nov 13, 2023 | 3.620 | 3.680 | 3.620 | 3.680 | 600 | -0.04(-1.08%) |
Nov 10, 2023 | 3.580 | 3.720 | 3.580 | 3.720 | 3,215 | +0.07(+1.92%) |
Nov 09, 2023 | 3.510 | 3.720 | 3.510 | 3.650 | 4,441 | -0.08(-2.14%) |
Nov 08, 2023 | 3.700 | 3.730 | 3.700 | 3.730 | 3,800 | +0.08(+2.19%) |
Nov 07, 2023 | 3.710 | 3.730 | 3.650 | 3.650 | 15,600 | -0.09(-2.41%) |
Nov 06, 2023 | 3.810 | 3.810 | 3.740 | 3.740 | 3,524 | -0.06(-1.58%) |
Nov 03, 2023 | 3.620 | 3.800 | 3.620 | 3.800 | 50,096 | +0.18(+4.97%) |
Nov 02, 2023 | 3.510 | 3.620 | 3.510 | 3.620 | 30,720 | +0.16(+4.62%) |