Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.860 | 3.988 | 3.650 | 3.650 | 20,255 | -0.24(-6.17%) |
Jan 30, 2024 | 3.940 | 3.960 | 3.880 | 3.890 | 15,471 | -0.05(-1.27%) |
Jan 29, 2024 | 3.920 | 3.990 | 3.840 | 3.940 | 25,918 | +0.02(+0.51%) |
Jan 26, 2024 | 3.890 | 4.000 | 3.790 | 3.920 | 33,973 | +0.03(+0.77%) |
Jan 25, 2024 | 3.910 | 4.070 | 3.790 | 3.890 | 58,455 | -0.06(-1.52%) |
Jan 24, 2024 | 4.000 | 4.075 | 3.880 | 3.950 | 51,539 | +0.05(+1.28%) |
Jan 23, 2024 | 3.910 | 3.970 | 3.836 | 3.900 | 42,232 | -0.01(-0.26%) |
Jan 22, 2024 | 3.920 | 3.980 | 3.876 | 3.910 | 26,158 | -0.03(-0.76%) |
Jan 19, 2024 | 3.880 | 4.100 | 3.753 | 3.940 | 40,561 | +0.05(+1.29%) |
Jan 18, 2024 | 3.860 | 4.110 | 3.760 | 3.890 | 400,274 | +0.01(+0.26%) |
Jan 17, 2024 | 3.860 | 3.980 | 3.750 | 3.880 | 22,557 | -0.02(-0.51%) |
Jan 16, 2024 | 3.880 | 4.030 | 3.780 | 3.900 | 160,049 | +0.01(+0.26%) |
Jan 12, 2024 | 3.810 | 4.035 | 3.810 | 3.890 | 162,538 | +0.02(+0.52%) |
Jan 11, 2024 | 3.870 | 3.905 | 3.790 | 3.870 | 30,707 | -0.05(-1.28%) |
Jan 10, 2024 | 3.890 | 3.965 | 3.809 | 3.920 | 34,138 | -0.03(-0.76%) |
Jan 09, 2024 | 3.850 | 4.000 | 3.756 | 3.950 | 64,577 | +0.05(+1.28%) |
Jan 08, 2024 | 3.870 | 3.955 | 3.760 | 3.900 | 41,723 | +0.01(+0.26%) |
Jan 05, 2024 | 4.050 | 4.230 | 3.740 | 3.890 | 117,471 | -0.10(-2.63%) |
Jan 04, 2024 | 3.900 | 4.030 | 3.816 | 3.995 | 49,081 | +0.10(+2.44%) |
Jan 03, 2024 | 4.000 | 4.100 | 3.860 | 3.900 | 28,844 | -0.18(-4.41%) |
Jan 02, 2024 | 4.380 | 4.380 | 3.940 | 4.080 | 180,168 | -0.24(-5.56%) |
Dec 29, 2023 | 3.790 | 4.360 | 3.790 | 4.320 | 118,022 | +0.44(+11.34%) |
Dec 28, 2023 | 3.850 | 3.960 | 3.790 | 3.880 | 8,778 | +0.03(+0.78%) |
Dec 27, 2023 | 3.820 | 4.015 | 3.730 | 3.850 | 151,666 | +0.04(+1.05%) |
Dec 26, 2023 | 3.870 | 4.055 | 3.780 | 3.810 | 28,699 | -0.05(-1.30%) |
Dec 22, 2023 | 3.730 | 3.905 | 3.660 | 3.860 | 92,023 | +0.11(+2.93%) |
Dec 21, 2023 | 3.810 | 3.810 | 3.700 | 3.750 | 10,925 | +0.03(+0.81%) |
Dec 20, 2023 | 3.810 | 3.850 | 3.710 | 3.720 | 20,271 | -0.12(-3.12%) |
Dec 19, 2023 | 3.820 | 3.880 | 3.755 | 3.840 | 34,295 | +0.06(+1.59%) |
Dec 18, 2023 | 4.040 | 4.040 | 3.710 | 3.780 | 263,058 | -0.22(-5.50%) |
Dec 15, 2023 | 3.850 | 4.100 | 3.710 | 4.000 | 1,520,657 | +0.20(+5.26%) |
Dec 14, 2023 | 3.900 | 3.970 | 3.650 | 3.800 | 104,247 | +0.02(+0.53%) |
Dec 13, 2023 | 3.880 | 4.090 | 3.730 | 3.780 | 121,446 | +0.03(+0.80%) |
Dec 12, 2023 | 3.760 | 3.995 | 3.710 | 3.750 | 104,115 | +0.04(+1.08%) |
Dec 11, 2023 | 3.680 | 3.990 | 3.660 | 3.710 | 97,661 | +0.00(+0.00%) |
Dec 08, 2023 | 3.600 | 3.958 | 3.580 | 3.710 | 83,747 | +0.11(+3.06%) |
Dec 07, 2023 | 3.590 | 3.780 | 3.540 | 3.600 | 107,686 | +0.00(+0.00%) |
Dec 06, 2023 | 3.500 | 3.750 | 3.270 | 3.600 | 80,404 | +0.06(+1.69%) |
Dec 05, 2023 | 3.330 | 3.610 | 3.330 | 3.540 | 74,426 | +0.13(+3.81%) |
Dec 04, 2023 | 3.400 | 3.620 | 3.270 | 3.410 | 76,490 | +0.05(+1.49%) |
Dec 01, 2023 | 3.160 | 3.360 | 3.121 | 3.360 | 9,298 | +0.27(+8.91%) |
Nov 30, 2023 | 3.240 | 3.280 | 2.950 | 3.085 | 66,385 | -0.06(-2.06%) |
Nov 29, 2023 | 3.419 | 3.500 | 3.105 | 3.150 | 26,878 | -0.26(-7.62%) |
Nov 28, 2023 | 3.390 | 3.560 | 3.350 | 3.410 | 29,940 | -0.08(-2.29%) |
Nov 27, 2023 | 3.570 | 3.650 | 3.410 | 3.490 | 60,545 | +0.01(+0.29%) |
Nov 24, 2023 | 3.430 | 3.690 | 3.328 | 3.480 | 43,299 | -0.02(-0.57%) |
Nov 22, 2023 | 3.300 | 3.500 | 3.300 | 3.500 | 9,565 | +0.12(+3.55%) |
Nov 21, 2023 | 3.470 | 3.534 | 3.360 | 3.380 | 8,659 | -0.04(-1.17%) |
Nov 20, 2023 | 3.230 | 3.420 | 3.210 | 3.420 | 22,665 | +0.12(+3.64%) |
Nov 17, 2023 | 2.990 | 3.470 | 2.990 | 3.300 | 34,738 | +0.26(+8.55%) |
Nov 16, 2023 | 3.288 | 3.450 | 2.931 | 3.040 | 48,736 | -0.25(-7.60%) |
Nov 15, 2023 | 3.460 | 3.490 | 3.280 | 3.290 | 18,311 | -0.16(-4.64%) |
Nov 14, 2023 | 3.370 | 3.550 | 3.300 | 3.450 | 61,226 | +0.09(+2.68%) |
Nov 13, 2023 | 3.200 | 3.450 | 3.030 | 3.360 | 25,885 | +0.12(+3.70%) |
Nov 10, 2023 | 3.370 | 3.400 | 3.180 | 3.240 | 15,978 | -0.18(-5.26%) |
Nov 09, 2023 | 3.343 | 3.498 | 3.306 | 3.420 | 14,567 | +0.02(+0.59%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.390 | 3.400 | 57,677 | +0.00(+0.00%) |
Nov 07, 2023 | 3.311 | 3.490 | 3.311 | 3.400 | 19,884 | -0.02(-0.58%) |
Nov 06, 2023 | 3.280 | 3.680 | 3.220 | 3.420 | 34,942 | +0.03(+0.88%) |
Nov 03, 2023 | 3.230 | 3.390 | 3.180 | 3.390 | 7,421 | +0.13(+3.99%) |
Nov 02, 2023 | 3.150 | 3.365 | 3.090 | 3.260 | 54,862 | +0.02(+0.62%) |