Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.640 | 3.760 | 3.540 | 3.590 | 669,726 | -0.06(-1.64%) |
Jan 30, 2024 | 3.700 | 3.740 | 3.585 | 3.650 | 582,712 | -0.05(-1.35%) |
Jan 29, 2024 | 3.590 | 3.740 | 3.450 | 3.700 | 696,722 | +0.13(+3.64%) |
Jan 26, 2024 | 3.670 | 3.705 | 3.520 | 3.570 | 950,550 | -0.10(-2.72%) |
Jan 25, 2024 | 3.610 | 3.760 | 3.540 | 3.670 | 783,338 | +0.07(+1.94%) |
Jan 24, 2024 | 3.720 | 3.780 | 3.570 | 3.600 | 479,330 | -0.09(-2.44%) |
Jan 23, 2024 | 3.820 | 3.860 | 3.600 | 3.690 | 742,256 | -0.11(-2.89%) |
Jan 22, 2024 | 3.660 | 3.860 | 3.610 | 3.800 | 731,573 | +0.16(+4.40%) |
Jan 19, 2024 | 3.600 | 3.670 | 3.520 | 3.640 | 397,420 | +0.00(+0.00%) |
Jan 18, 2024 | 3.810 | 3.810 | 3.575 | 3.640 | 597,016 | -0.15(-3.96%) |
Jan 17, 2024 | 3.690 | 3.825 | 3.580 | 3.790 | 541,822 | +0.10(+2.71%) |
Jan 16, 2024 | 3.830 | 3.860 | 3.620 | 3.690 | 603,761 | -0.19(-4.90%) |
Jan 12, 2024 | 3.740 | 4.000 | 3.710 | 3.880 | 982,006 | +0.26(+7.18%) |
Jan 11, 2024 | 3.860 | 3.860 | 3.610 | 3.620 | 995,654 | -0.24(-6.22%) |
Jan 10, 2024 | 4.000 | 4.025 | 3.800 | 3.860 | 1,038,044 | -0.13(-3.26%) |
Jan 09, 2024 | 4.200 | 4.200 | 3.950 | 3.990 | 1,614,116 | -0.25(-5.90%) |
Jan 08, 2024 | 4.260 | 4.319 | 4.170 | 4.240 | 1,160,603 | -0.10(-2.30%) |
Jan 05, 2024 | 4.250 | 4.430 | 4.050 | 4.340 | 2,032,096 | +0.12(+2.84%) |
Jan 04, 2024 | 4.200 | 4.300 | 4.160 | 4.220 | 629,314 | +0.05(+1.20%) |
Jan 03, 2024 | 4.170 | 4.255 | 4.125 | 4.170 | 519,983 | -0.02(-0.48%) |
Jan 02, 2024 | 4.250 | 4.460 | 4.170 | 4.190 | 1,264,203 | -0.02(-0.48%) |
Dec 29, 2023 | 4.290 | 4.331 | 4.150 | 4.210 | 652,505 | -0.07(-1.64%) |
Dec 28, 2023 | 4.240 | 4.359 | 4.200 | 4.280 | 797,419 | +0.04(+0.94%) |
Dec 27, 2023 | 4.140 | 4.280 | 4.100 | 4.240 | 1,429,908 | +0.16(+3.92%) |
Dec 26, 2023 | 4.110 | 4.190 | 4.020 | 4.080 | 963,633 | +0.02(+0.49%) |
Dec 22, 2023 | 4.090 | 4.230 | 4.030 | 4.060 | 2,032,629 | -0.03(-0.73%) |
Dec 21, 2023 | 4.190 | 4.190 | 3.990 | 4.090 | 2,896,292 | +0.13(+3.28%) |
Dec 20, 2023 | 4.260 | 4.300 | 3.940 | 3.960 | 5,484,671 | -0.14(-3.41%) |
Dec 19, 2023 | 3.610 | 4.680 | 3.410 | 4.100 | 16,550,952 | -1.72(-29.55%) |
Dec 18, 2023 | 6.130 | 6.240 | 5.685 | 5.820 | 765,052 | -0.30(-4.90%) |
Dec 15, 2023 | 5.810 | 6.300 | 5.810 | 6.120 | 2,172,695 | +0.34(+5.88%) |
Dec 14, 2023 | 5.410 | 5.930 | 5.410 | 5.780 | 2,183,167 | +0.49(+9.26%) |
Dec 13, 2023 | 5.310 | 5.410 | 5.040 | 5.290 | 1,021,004 | -0.02(-0.38%) |
Dec 12, 2023 | 5.230 | 5.410 | 5.190 | 5.310 | 1,576,645 | +0.08(+1.53%) |
Dec 11, 2023 | 5.440 | 5.460 | 5.220 | 5.230 | 659,058 | -0.25(-4.56%) |
Dec 08, 2023 | 5.520 | 5.620 | 5.450 | 5.480 | 887,800 | -0.06(-1.08%) |
Dec 07, 2023 | 5.490 | 5.570 | 5.485 | 5.540 | 595,546 | +0.07(+1.28%) |
Dec 06, 2023 | 5.480 | 5.600 | 5.410 | 5.470 | 499,941 | +0.05(+0.92%) |
Dec 05, 2023 | 5.600 | 5.730 | 5.410 | 5.420 | 691,403 | -0.14(-2.52%) |
Dec 04, 2023 | 5.480 | 5.569 | 5.390 | 5.560 | 434,844 | +0.06(+1.09%) |
Dec 01, 2023 | 5.370 | 5.550 | 5.350 | 5.500 | 375,462 | +0.10(+1.85%) |
Nov 30, 2023 | 5.400 | 5.520 | 5.360 | 5.400 | 347,250 | +0.02(+0.37%) |
Nov 29, 2023 | 5.530 | 5.580 | 5.330 | 5.380 | 555,798 | -0.12(-2.18%) |
Nov 28, 2023 | 5.500 | 5.556 | 5.370 | 5.500 | 309,028 | +0.01(+0.18%) |
Nov 27, 2023 | 5.530 | 5.530 | 5.370 | 5.490 | 212,102 | -0.02(-0.36%) |
Nov 24, 2023 | 5.470 | 5.580 | 5.460 | 5.510 | 152,881 | +0.06(+1.10%) |
Nov 22, 2023 | 5.520 | 5.520 | 5.411 | 5.450 | 113,288 | -0.04(-0.73%) |
Nov 21, 2023 | 5.570 | 5.570 | 5.410 | 5.490 | 117,322 | -0.08(-1.44%) |
Nov 20, 2023 | 5.660 | 5.710 | 5.462 | 5.570 | 205,042 | -0.02(-0.36%) |
Nov 17, 2023 | 5.500 | 5.610 | 5.460 | 5.590 | 411,639 | +0.11(+2.01%) |
Nov 16, 2023 | 5.470 | 5.660 | 5.390 | 5.480 | 232,716 | -0.05(-0.90%) |
Nov 15, 2023 | 5.670 | 5.800 | 5.470 | 5.530 | 404,149 | -0.13(-2.30%) |
Nov 14, 2023 | 5.700 | 5.960 | 5.390 | 5.660 | 922,980 | +0.15(+2.72%) |
Nov 13, 2023 | 5.410 | 5.520 | 5.200 | 5.510 | 255,227 | +0.10(+1.85%) |
Nov 10, 2023 | 5.440 | 5.440 | 5.200 | 5.410 | 279,078 | -0.04(-0.73%) |
Nov 09, 2023 | 5.590 | 5.600 | 5.365 | 5.450 | 269,669 | -0.03(-0.55%) |
Nov 08, 2023 | 5.560 | 5.620 | 5.370 | 5.480 | 261,940 | -0.03(-0.54%) |
Nov 07, 2023 | 5.460 | 5.610 | 5.380 | 5.510 | 523,591 | +0.03(+0.55%) |
Nov 06, 2023 | 5.800 | 5.872 | 5.390 | 5.480 | 526,656 | -0.07(-1.26%) |
Nov 03, 2023 | 5.490 | 5.750 | 5.470 | 5.550 | 976,342 | +0.23(+4.32%) |
Nov 02, 2023 | 5.300 | 5.434 | 5.280 | 5.320 | 339,661 | +0.08(+1.53%) |