Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.950 | 4.025 | 3.765 | 3.780 | 487,695 | -0.12(-3.08%) |
Jan 30, 2024 | 4.040 | 4.060 | 3.880 | 3.900 | 281,801 | -0.18(-4.41%) |
Jan 29, 2024 | 3.920 | 4.100 | 3.800 | 4.080 | 382,479 | +0.17(+4.35%) |
Jan 26, 2024 | 4.070 | 4.160 | 3.905 | 3.910 | 445,837 | -0.20(-4.87%) |
Jan 25, 2024 | 4.500 | 4.500 | 4.035 | 4.110 | 493,166 | -0.32(-7.22%) |
Jan 24, 2024 | 4.250 | 4.540 | 4.210 | 4.430 | 1,209,753 | +0.12(+2.78%) |
Jan 23, 2024 | 4.100 | 4.380 | 3.995 | 4.310 | 1,250,020 | +0.21(+5.12%) |
Jan 22, 2024 | 3.670 | 4.120 | 3.620 | 4.100 | 721,383 | +0.50(+13.89%) |
Jan 19, 2024 | 3.720 | 3.720 | 3.545 | 3.600 | 287,455 | -0.09(-2.44%) |
Jan 18, 2024 | 3.640 | 3.755 | 3.570 | 3.690 | 364,136 | +0.10(+2.79%) |
Jan 17, 2024 | 3.740 | 3.740 | 3.540 | 3.590 | 687,336 | -0.25(-6.51%) |
Jan 16, 2024 | 4.010 | 4.020 | 3.755 | 3.840 | 807,929 | -0.24(-5.88%) |
Jan 12, 2024 | 4.000 | 4.190 | 4.000 | 4.080 | 424,015 | +0.08(+2.00%) |
Jan 11, 2024 | 4.030 | 4.090 | 3.940 | 4.000 | 361,575 | -0.05(-1.23%) |
Jan 10, 2024 | 4.030 | 4.075 | 3.980 | 4.050 | 336,783 | -0.03(-0.74%) |
Jan 09, 2024 | 3.870 | 4.115 | 3.850 | 4.080 | 468,910 | +0.14(+3.55%) |
Jan 08, 2024 | 3.740 | 3.950 | 3.700 | 3.940 | 410,660 | +0.19(+5.07%) |
Jan 05, 2024 | 3.750 | 3.825 | 3.670 | 3.750 | 324,792 | -0.01(-0.27%) |
Jan 04, 2024 | 3.920 | 3.920 | 3.725 | 3.760 | 393,108 | -0.15(-3.84%) |
Jan 03, 2024 | 4.120 | 4.150 | 3.870 | 3.910 | 512,960 | -0.30(-7.13%) |
Jan 02, 2024 | 3.610 | 4.220 | 3.595 | 4.210 | 990,778 | +0.58(+15.98%) |
Dec 29, 2023 | 3.610 | 3.740 | 3.580 | 3.630 | 529,645 | +0.01(+0.28%) |
Dec 28, 2023 | 3.600 | 3.710 | 3.600 | 3.620 | 356,879 | -0.03(-0.82%) |
Dec 27, 2023 | 3.750 | 3.790 | 3.620 | 3.650 | 360,287 | -0.11(-2.93%) |
Dec 26, 2023 | 3.620 | 3.795 | 3.600 | 3.760 | 363,332 | +0.15(+4.16%) |
Dec 22, 2023 | 3.620 | 3.720 | 3.575 | 3.610 | 333,683 | +0.00(+0.00%) |
Dec 21, 2023 | 3.650 | 3.710 | 3.550 | 3.610 | 475,275 | +0.02(+0.56%) |
Dec 20, 2023 | 3.670 | 3.750 | 3.560 | 3.590 | 417,161 | -0.07(-1.91%) |
Dec 19, 2023 | 3.750 | 3.850 | 3.660 | 3.660 | 566,445 | -0.04(-1.08%) |
Dec 18, 2023 | 3.900 | 3.900 | 3.640 | 3.700 | 808,006 | -0.16(-4.15%) |
Dec 15, 2023 | 4.050 | 4.050 | 3.850 | 3.860 | 806,150 | -0.18(-4.46%) |
Dec 14, 2023 | 4.300 | 4.350 | 3.985 | 4.040 | 507,790 | -0.21(-4.94%) |
Dec 13, 2023 | 4.180 | 4.370 | 4.030 | 4.250 | 729,703 | +0.12(+2.91%) |
Dec 12, 2023 | 4.040 | 4.140 | 3.875 | 4.130 | 509,798 | +0.07(+1.72%) |
Dec 11, 2023 | 4.060 | 4.080 | 3.750 | 4.060 | 1,116,506 | -0.04(-0.98%) |
Dec 08, 2023 | 4.170 | 4.240 | 4.070 | 4.100 | 466,616 | -0.07(-1.68%) |
Dec 07, 2023 | 4.300 | 4.325 | 4.095 | 4.170 | 540,841 | -0.12(-2.80%) |
Dec 06, 2023 | 4.400 | 4.430 | 4.220 | 4.290 | 450,541 | -0.03(-0.69%) |
Dec 05, 2023 | 4.670 | 4.680 | 4.200 | 4.320 | 733,409 | -0.42(-8.86%) |
Dec 04, 2023 | 4.550 | 4.765 | 4.510 | 4.740 | 636,743 | +0.18(+3.95%) |
Dec 01, 2023 | 4.250 | 4.610 | 4.195 | 4.560 | 804,992 | +0.30(+7.04%) |
Nov 30, 2023 | 4.150 | 4.280 | 4.050 | 4.260 | 452,750 | +0.10(+2.40%) |
Nov 29, 2023 | 4.150 | 4.348 | 4.070 | 4.160 | 698,696 | +0.04(+0.97%) |
Nov 28, 2023 | 3.940 | 4.130 | 3.850 | 4.120 | 420,033 | +0.13(+3.26%) |
Nov 27, 2023 | 3.980 | 4.040 | 3.910 | 3.990 | 427,556 | +0.00(+0.00%) |
Nov 24, 2023 | 3.890 | 4.040 | 3.830 | 3.990 | 262,851 | +0.10(+2.57%) |
Nov 22, 2023 | 3.920 | 4.005 | 3.815 | 3.890 | 468,527 | -0.02(-0.51%) |
Nov 21, 2023 | 4.010 | 4.055 | 3.870 | 3.910 | 488,975 | -0.13(-3.22%) |
Nov 20, 2023 | 4.050 | 4.180 | 3.920 | 4.040 | 689,239 | -0.05(-1.22%) |
Nov 17, 2023 | 3.790 | 4.130 | 3.750 | 4.090 | 1,212,309 | +0.34(+9.07%) |
Nov 16, 2023 | 3.290 | 3.790 | 3.260 | 3.750 | 1,119,066 | +0.46(+13.98%) |
Nov 15, 2023 | 3.310 | 3.310 | 3.170 | 3.290 | 639,195 | +0.04(+1.23%) |
Nov 14, 2023 | 3.450 | 3.450 | 3.230 | 3.250 | 607,811 | -0.01(-0.31%) |
Nov 13, 2023 | 3.200 | 3.285 | 3.170 | 3.260 | 544,627 | +0.01(+0.31%) |
Nov 10, 2023 | 2.800 | 3.255 | 2.600 | 3.250 | 591,888 | +0.23(+7.62%) |
Nov 09, 2023 | 3.140 | 3.170 | 2.980 | 3.020 | 502,435 | -0.07(-2.27%) |
Nov 08, 2023 | 2.970 | 3.160 | 2.890 | 3.090 | 517,390 | +0.16(+5.46%) |
Nov 07, 2023 | 2.990 | 2.990 | 2.810 | 2.930 | 263,856 | -0.05(-1.68%) |
Nov 06, 2023 | 3.140 | 3.213 | 2.960 | 2.980 | 431,734 | -0.19(-5.99%) |
Nov 03, 2023 | 3.170 | 3.190 | 3.060 | 3.170 | 478,359 | +0.10(+3.26%) |
Nov 02, 2023 | 3.050 | 3.080 | 2.940 | 3.070 | 420,162 | +0.14(+4.78%) |