Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.130 | 4.258 | 4.030 | 4.030 | 810,681 | -0.20(-4.73%) |
Jan 30, 2024 | 4.360 | 4.375 | 4.190 | 4.230 | 668,727 | -0.15(-3.42%) |
Jan 29, 2024 | 4.030 | 4.390 | 3.990 | 4.380 | 812,560 | +0.34(+8.42%) |
Jan 26, 2024 | 4.070 | 4.100 | 4.020 | 4.040 | 496,848 | -0.02(-0.49%) |
Jan 25, 2024 | 3.990 | 4.100 | 3.945 | 4.060 | 510,370 | +0.14(+3.57%) |
Jan 24, 2024 | 4.000 | 4.135 | 3.900 | 3.920 | 446,049 | -0.05(-1.26%) |
Jan 23, 2024 | 4.000 | 4.060 | 3.830 | 3.970 | 736,164 | +0.01(+0.25%) |
Jan 22, 2024 | 3.880 | 4.010 | 3.880 | 3.960 | 503,742 | +0.08(+2.06%) |
Jan 19, 2024 | 3.750 | 3.900 | 3.690 | 3.880 | 559,962 | +0.16(+4.30%) |
Jan 18, 2024 | 3.790 | 3.790 | 3.670 | 3.720 | 406,608 | +0.04(+1.09%) |
Jan 17, 2024 | 3.670 | 3.750 | 3.510 | 3.680 | 497,940 | -0.06(-1.60%) |
Jan 16, 2024 | 3.900 | 3.840 | 3.695 | 3.740 | 527,495 | -0.10(-2.60%) |
Jan 12, 2024 | 3.970 | 4.126 | 3.805 | 3.840 | 919,178 | -0.07(-1.79%) |
Jan 11, 2024 | 3.840 | 3.965 | 3.770 | 3.910 | 574,819 | +0.04(+1.03%) |
Jan 10, 2024 | 3.760 | 3.900 | 3.700 | 3.870 | 575,372 | +0.15(+4.03%) |
Jan 09, 2024 | 3.650 | 3.805 | 3.650 | 3.720 | 588,587 | -0.06(-1.59%) |
Jan 08, 2024 | 3.540 | 3.805 | 3.250 | 3.780 | 740,923 | +0.17(+4.71%) |
Jan 05, 2024 | 3.670 | 3.700 | 3.470 | 3.610 | 434,344 | -0.01(-0.28%) |
Jan 04, 2024 | 3.750 | 3.760 | 3.620 | 3.620 | 463,563 | -0.13(-3.47%) |
Jan 03, 2024 | 3.570 | 3.790 | 3.500 | 3.750 | 978,747 | +0.15(+4.17%) |
Jan 02, 2024 | 3.620 | 3.700 | 3.580 | 3.600 | 539,580 | -0.02(-0.55%) |
Dec 29, 2023 | 3.820 | 3.870 | 3.590 | 3.620 | 963,854 | -0.24(-6.22%) |
Dec 28, 2023 | 3.980 | 4.010 | 3.850 | 3.860 | 417,027 | -0.15(-3.74%) |
Dec 27, 2023 | 3.990 | 4.040 | 3.900 | 4.010 | 321,094 | +0.02(+0.50%) |
Dec 26, 2023 | 3.950 | 3.990 | 3.870 | 3.990 | 255,377 | +0.05(+1.27%) |
Dec 22, 2023 | 3.970 | 4.050 | 3.900 | 3.940 | 461,521 | -0.02(-0.51%) |
Dec 21, 2023 | 3.870 | 3.985 | 3.860 | 3.960 | 423,204 | +0.11(+2.86%) |
Dec 20, 2023 | 3.950 | 4.050 | 3.850 | 3.850 | 727,898 | -0.08(-2.04%) |
Dec 19, 2023 | 3.820 | 3.945 | 3.800 | 3.930 | 859,123 | +0.12(+3.15%) |
Dec 18, 2023 | 3.840 | 3.950 | 3.735 | 3.810 | 756,182 | -0.02(-0.52%) |
Dec 15, 2023 | 3.610 | 3.840 | 3.565 | 3.830 | 1,475,414 | +0.26(+7.28%) |
Dec 14, 2023 | 3.300 | 3.590 | 3.300 | 3.570 | 1,388,567 | +0.34(+10.53%) |
Dec 13, 2023 | 3.190 | 3.360 | 3.170 | 3.230 | 2,018,996 | +0.03(+0.94%) |
Dec 12, 2023 | 3.180 | 3.260 | 3.170 | 3.200 | 1,262,871 | +0.00(+0.00%) |
Dec 11, 2023 | 3.290 | 3.346 | 3.190 | 3.200 | 1,429,888 | -0.06(-1.84%) |
Dec 08, 2023 | 3.060 | 3.275 | 3.040 | 3.260 | 872,696 | +0.20(+6.54%) |
Dec 07, 2023 | 3.020 | 3.090 | 3.000 | 3.060 | 976,264 | +0.06(+2.00%) |
Dec 06, 2023 | 2.920 | 3.060 | 2.850 | 3.000 | 1,205,736 | +0.13(+4.53%) |
Dec 05, 2023 | 2.800 | 2.900 | 2.775 | 2.870 | 692,138 | +0.07(+2.50%) |
Dec 04, 2023 | 2.760 | 2.840 | 2.680 | 2.800 | 428,520 | +0.01(+0.36%) |
Dec 01, 2023 | 2.760 | 2.860 | 2.725 | 2.790 | 326,430 | +0.04(+1.45%) |
Nov 30, 2023 | 2.770 | 2.800 | 2.730 | 2.750 | 498,670 | +0.00(+0.00%) |
Nov 29, 2023 | 2.670 | 2.810 | 2.670 | 2.750 | 491,841 | +0.05(+1.85%) |
Nov 28, 2023 | 2.690 | 2.740 | 2.680 | 2.700 | 739,723 | -0.01(-0.37%) |
Nov 27, 2023 | 2.650 | 2.720 | 2.640 | 2.710 | 603,597 | +0.02(+0.74%) |
Nov 24, 2023 | 2.600 | 2.740 | 2.600 | 2.690 | 182,666 | +0.10(+3.86%) |
Nov 22, 2023 | 2.540 | 2.660 | 2.530 | 2.590 | 454,134 | +0.07(+2.78%) |
Nov 21, 2023 | 2.430 | 2.530 | 2.400 | 2.520 | 235,761 | +0.02(+0.80%) |
Nov 20, 2023 | 2.490 | 2.550 | 2.450 | 2.500 | 268,380 | +0.00(+0.00%) |
Nov 17, 2023 | 2.580 | 2.590 | 2.480 | 2.500 | 629,527 | +0.03(+1.21%) |
Nov 16, 2023 | 2.430 | 2.490 | 2.360 | 2.470 | 357,122 | +0.08(+3.35%) |
Nov 15, 2023 | 2.490 | 2.535 | 2.375 | 2.390 | 867,609 | +0.00(+0.00%) |
Nov 14, 2023 | 2.260 | 2.430 | 2.260 | 2.390 | 1,199,288 | +0.27(+12.74%) |
Nov 13, 2023 | 2.040 | 2.135 | 1.990 | 2.120 | 844,108 | +0.14(+7.07%) |
Nov 10, 2023 | 1.940 | 2.000 | 1.850 | 1.980 | 789,253 | +0.03(+1.54%) |
Nov 09, 2023 | 1.960 | 2.090 | 1.930 | 1.950 | 750,759 | -0.04(-2.01%) |
Nov 08, 2023 | 2.000 | 2.090 | 1.980 | 1.990 | 1,119,936 | -0.06(-2.93%) |
Nov 07, 2023 | 2.250 | 2.340 | 2.030 | 2.050 | 1,211,773 | -0.32(-13.50%) |
Nov 06, 2023 | 2.410 | 2.505 | 2.340 | 2.370 | 628,763 | -0.03(-1.25%) |
Nov 03, 2023 | 2.400 | 2.430 | 2.360 | 2.400 | 389,378 | +0.04(+1.69%) |
Nov 02, 2023 | 2.340 | 2.430 | 2.320 | 2.360 | 315,099 | +0.06(+2.61%) |