Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.410 | 3.470 | 3.301 | 3.460 | 1,110,913 | +0.22(+6.79%) |
Jan 30, 2024 | 3.150 | 3.265 | 3.140 | 3.240 | 344,450 | +0.09(+2.86%) |
Jan 29, 2024 | 3.250 | 3.269 | 3.140 | 3.150 | 304,898 | -0.12(-3.67%) |
Jan 26, 2024 | 3.280 | 3.310 | 3.210 | 3.270 | 599,727 | +0.09(+2.83%) |
Jan 25, 2024 | 3.130 | 3.260 | 3.090 | 3.180 | 690,550 | -0.01(-0.31%) |
Jan 24, 2024 | 3.200 | 3.220 | 3.050 | 3.190 | 939,101 | -0.17(-5.06%) |
Jan 23, 2024 | 3.350 | 3.430 | 3.290 | 3.360 | 562,358 | +0.00(+0.00%) |
Jan 22, 2024 | 3.280 | 3.400 | 3.250 | 3.360 | 535,361 | +0.00(+0.00%) |
Jan 19, 2024 | 3.550 | 3.600 | 3.360 | 3.360 | 649,544 | -0.27(-7.44%) |
Jan 18, 2024 | 3.650 | 3.760 | 3.590 | 3.630 | 724,578 | -0.16(-4.22%) |
Jan 17, 2024 | 3.830 | 3.980 | 3.790 | 3.790 | 785,340 | +0.05(+1.34%) |
Jan 16, 2024 | 3.820 | 3.850 | 3.680 | 3.740 | 864,543 | -0.08(-2.09%) |
Jan 12, 2024 | 3.780 | 3.850 | 3.735 | 3.820 | 656,051 | +0.02(+0.53%) |
Jan 11, 2024 | 3.780 | 3.970 | 3.720 | 3.800 | 943,959 | -0.07(-1.81%) |
Jan 10, 2024 | 3.940 | 3.990 | 3.840 | 3.870 | 378,532 | -0.11(-2.76%) |
Jan 09, 2024 | 4.120 | 4.130 | 3.925 | 3.980 | 440,112 | -0.05(-1.24%) |
Jan 08, 2024 | 4.340 | 4.350 | 4.030 | 4.030 | 456,526 | -0.39(-8.82%) |
Jan 05, 2024 | 4.450 | 4.470 | 4.310 | 4.420 | 524,687 | -0.02(-0.45%) |
Jan 04, 2024 | 4.440 | 4.465 | 4.315 | 4.440 | 837,947 | +0.05(+1.14%) |
Jan 03, 2024 | 4.400 | 4.420 | 4.305 | 4.390 | 805,892 | +0.13(+3.05%) |
Jan 02, 2024 | 4.050 | 4.330 | 4.050 | 4.260 | 873,699 | +0.33(+8.40%) |
Dec 29, 2023 | 3.840 | 3.990 | 3.835 | 3.930 | 493,245 | +0.07(+1.81%) |
Dec 28, 2023 | 3.790 | 3.860 | 3.780 | 3.860 | 230,042 | +0.03(+0.78%) |
Dec 27, 2023 | 3.820 | 3.860 | 3.780 | 3.830 | 160,940 | -0.02(-0.52%) |
Dec 26, 2023 | 3.900 | 3.910 | 3.820 | 3.850 | 233,163 | -0.09(-2.28%) |
Dec 22, 2023 | 3.890 | 4.000 | 3.885 | 3.940 | 422,998 | +0.00(+0.00%) |
Dec 21, 2023 | 3.980 | 4.065 | 3.920 | 3.940 | 459,353 | -0.23(-5.52%) |
Dec 20, 2023 | 4.000 | 4.180 | 3.910 | 4.170 | 572,016 | +0.21(+5.17%) |
Dec 19, 2023 | 4.040 | 4.040 | 3.960 | 3.965 | 440,071 | -0.09(-2.34%) |
Dec 18, 2023 | 4.170 | 4.180 | 4.000 | 4.060 | 413,175 | -0.15(-3.56%) |
Dec 15, 2023 | 4.300 | 4.310 | 4.130 | 4.210 | 414,158 | -0.09(-2.09%) |
Dec 14, 2023 | 4.290 | 4.420 | 4.220 | 4.300 | 585,999 | -0.01(-0.23%) |
Dec 13, 2023 | 4.420 | 4.460 | 4.255 | 4.310 | 676,804 | -0.12(-2.71%) |
Dec 12, 2023 | 4.610 | 4.620 | 4.425 | 4.430 | 258,061 | -0.13(-2.85%) |
Dec 11, 2023 | 4.710 | 4.750 | 4.540 | 4.560 | 465,935 | -0.16(-3.39%) |
Dec 08, 2023 | 4.920 | 4.920 | 4.720 | 4.720 | 588,800 | -0.12(-2.48%) |
Dec 07, 2023 | 5.050 | 5.070 | 4.820 | 4.840 | 618,237 | -0.37(-7.10%) |
Dec 06, 2023 | 4.900 | 5.218 | 4.880 | 5.210 | 600,244 | +0.15(+2.96%) |
Dec 05, 2023 | 5.220 | 5.230 | 5.009 | 5.060 | 461,691 | -0.07(-1.36%) |
Dec 04, 2023 | 5.040 | 5.260 | 5.020 | 5.130 | 703,582 | +0.29(+5.99%) |
Dec 01, 2023 | 4.910 | 4.990 | 4.810 | 4.840 | 1,131,416 | -0.01(-0.21%) |
Nov 30, 2023 | 4.730 | 4.960 | 4.710 | 4.850 | 877,621 | +0.04(+0.83%) |
Nov 29, 2023 | 4.680 | 4.810 | 4.603 | 4.810 | 432,575 | +0.00(+0.00%) |
Nov 28, 2023 | 4.920 | 4.960 | 4.790 | 4.810 | 595,858 | -0.03(-0.62%) |
Nov 27, 2023 | 4.850 | 4.860 | 4.710 | 4.840 | 436,222 | +0.00(+0.00%) |
Nov 24, 2023 | 4.810 | 4.880 | 4.800 | 4.840 | 192,128 | +0.03(+0.62%) |
Nov 22, 2023 | 4.770 | 4.830 | 4.630 | 4.810 | 512,397 | -0.04(-0.82%) |
Nov 21, 2023 | 4.820 | 4.909 | 4.780 | 4.850 | 435,701 | +0.12(+2.54%) |
Nov 20, 2023 | 4.910 | 4.920 | 4.690 | 4.730 | 727,359 | -0.19(-3.86%) |
Nov 17, 2023 | 4.980 | 5.040 | 4.880 | 4.920 | 320,341 | -0.04(-0.81%) |
Nov 16, 2023 | 5.100 | 5.140 | 4.940 | 4.960 | 731,470 | -0.10(-1.98%) |
Nov 15, 2023 | 5.000 | 5.160 | 5.000 | 5.060 | 762,214 | -0.03(-0.59%) |
Nov 14, 2023 | 5.150 | 5.220 | 5.030 | 5.090 | 898,519 | -0.39(-7.12%) |
Nov 13, 2023 | 5.520 | 5.630 | 5.421 | 5.480 | 622,534 | +0.04(+0.74%) |
Nov 10, 2023 | 5.830 | 5.880 | 5.420 | 5.440 | 598,964 | -0.50(-8.42%) |
Nov 09, 2023 | 5.760 | 5.970 | 5.660 | 5.940 | 888,340 | +0.10(+1.71%) |
Nov 08, 2023 | 5.820 | 5.970 | 5.770 | 5.840 | 968,045 | -0.02(-0.34%) |
Nov 07, 2023 | 6.040 | 6.095 | 5.795 | 5.860 | 514,389 | -0.24(-3.93%) |
Nov 06, 2023 | 6.110 | 6.265 | 6.030 | 6.100 | 429,175 | -0.08(-1.29%) |
Nov 03, 2023 | 6.330 | 6.370 | 6.090 | 6.180 | 424,716 | -0.28(-4.33%) |
Nov 02, 2023 | 6.500 | 6.645 | 6.400 | 6.460 | 593,981 | -0.39(-5.69%) |