Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.340 | 3.460 | 3.310 | 3.350 | 7,941,815 | -0.01(-0.30%) |
Jan 30, 2024 | 3.400 | 3.400 | 3.330 | 3.360 | 6,136,194 | -0.10(-2.89%) |
Jan 29, 2024 | 3.560 | 3.575 | 3.420 | 3.460 | 7,360,455 | -0.07(-1.98%) |
Jan 26, 2024 | 3.510 | 3.609 | 3.470 | 3.530 | 6,891,156 | -0.05(-1.40%) |
Jan 25, 2024 | 3.670 | 3.710 | 3.550 | 3.580 | 9,142,128 | -0.09(-2.45%) |
Jan 24, 2024 | 3.880 | 3.920 | 3.630 | 3.670 | 14,190,128 | -0.02(-0.54%) |
Jan 23, 2024 | 3.790 | 3.950 | 3.670 | 3.690 | 14,459,408 | +0.05(+1.37%) |
Jan 22, 2024 | 3.520 | 3.710 | 3.435 | 3.640 | 14,882,530 | -0.02(-0.55%) |
Jan 19, 2024 | 3.670 | 3.720 | 3.515 | 3.660 | 19,287,946 | -0.08(-2.14%) |
Jan 18, 2024 | 4.060 | 4.125 | 3.620 | 3.740 | 23,846,740 | -0.27(-6.73%) |
Jan 17, 2024 | 4.040 | 4.075 | 3.950 | 4.010 | 9,852,391 | -0.16(-3.84%) |
Jan 16, 2024 | 4.400 | 4.400 | 4.110 | 4.170 | 11,653,747 | -0.29(-6.50%) |
Jan 12, 2024 | 4.420 | 4.600 | 4.420 | 4.460 | 5,526,446 | -0.03(-0.67%) |
Jan 11, 2024 | 4.450 | 4.530 | 4.360 | 4.490 | 7,304,215 | +0.08(+1.81%) |
Jan 10, 2024 | 4.470 | 4.550 | 4.400 | 4.410 | 7,635,846 | -0.07(-1.56%) |
Jan 09, 2024 | 4.500 | 4.555 | 4.425 | 4.480 | 6,927,011 | -0.07(-1.54%) |
Jan 08, 2024 | 4.600 | 4.600 | 4.450 | 4.550 | 9,705,792 | -0.14(-2.99%) |
Jan 05, 2024 | 4.720 | 4.840 | 4.660 | 4.690 | 5,424,805 | -0.05(-1.05%) |
Jan 04, 2024 | 4.740 | 4.840 | 4.720 | 4.740 | 4,375,824 | -0.05(-1.04%) |
Jan 03, 2024 | 4.750 | 4.800 | 4.720 | 4.790 | 7,225,621 | -0.01(-0.21%) |
Jan 02, 2024 | 4.760 | 4.890 | 4.700 | 4.800 | 5,896,415 | -0.08(-1.64%) |
Dec 29, 2023 | 4.800 | 5.020 | 4.780 | 4.880 | 9,112,646 | +0.08(+1.67%) |
Dec 28, 2023 | 4.810 | 4.940 | 4.790 | 4.800 | 6,437,036 | +0.08(+1.69%) |
Dec 27, 2023 | 4.700 | 4.770 | 4.671 | 4.720 | 3,435,255 | +0.01(+0.21%) |
Dec 26, 2023 | 4.670 | 4.775 | 4.660 | 4.710 | 5,794,216 | +0.04(+0.86%) |
Dec 22, 2023 | 4.620 | 4.690 | 4.555 | 4.670 | 7,645,050 | -0.06(-1.27%) |
Dec 21, 2023 | 4.730 | 4.770 | 4.650 | 4.730 | 8,240,192 | +0.12(+2.60%) |
Dec 20, 2023 | 4.600 | 4.770 | 4.580 | 4.610 | 7,427,010 | -0.09(-1.91%) |
Dec 19, 2023 | 4.610 | 4.750 | 4.560 | 4.700 | 5,909,708 | +0.07(+1.51%) |
Dec 18, 2023 | 4.610 | 4.680 | 4.535 | 4.630 | 8,163,248 | -0.05(-1.07%) |
Dec 15, 2023 | 4.750 | 4.800 | 4.660 | 4.680 | 6,702,413 | +0.02(+0.43%) |
Dec 14, 2023 | 4.650 | 4.780 | 4.630 | 4.660 | 6,824,663 | +0.02(+0.43%) |
Dec 13, 2023 | 4.620 | 4.650 | 4.450 | 4.640 | 7,150,610 | +0.00(+0.00%) |
Dec 12, 2023 | 4.590 | 4.690 | 4.570 | 4.640 | 6,362,086 | +0.07(+1.53%) |
Dec 11, 2023 | 4.640 | 4.640 | 4.495 | 4.570 | 6,795,281 | +0.01(+0.22%) |
Dec 08, 2023 | 4.610 | 4.620 | 4.485 | 4.560 | 7,889,402 | -0.04(-0.87%) |
Dec 07, 2023 | 4.550 | 4.750 | 4.520 | 4.600 | 11,164,278 | +0.18(+4.07%) |
Dec 06, 2023 | 4.500 | 4.650 | 4.420 | 4.420 | 7,578,296 | +0.01(+0.23%) |
Dec 05, 2023 | 4.410 | 4.500 | 4.330 | 4.410 | 7,633,701 | -0.05(-1.12%) |
Dec 04, 2023 | 4.310 | 4.520 | 4.270 | 4.460 | 8,213,039 | +0.06(+1.36%) |
Dec 01, 2023 | 4.420 | 4.470 | 4.265 | 4.400 | 8,459,706 | -0.09(-2.00%) |
Nov 30, 2023 | 4.540 | 4.590 | 4.410 | 4.490 | 11,054,447 | +0.00(+0.00%) |
Nov 29, 2023 | 4.550 | 4.650 | 4.400 | 4.490 | 9,594,543 | -0.15(-3.23%) |
Nov 28, 2023 | 4.660 | 4.730 | 4.560 | 4.640 | 8,837,278 | -0.05(-1.07%) |
Nov 27, 2023 | 4.860 | 4.870 | 4.660 | 4.690 | 8,308,156 | -0.06(-1.26%) |
Nov 24, 2023 | 4.690 | 4.810 | 4.650 | 4.750 | 4,749,940 | +0.00(+0.00%) |
Nov 22, 2023 | 4.820 | 4.880 | 4.650 | 4.750 | 8,883,439 | +0.00(+0.00%) |
Nov 21, 2023 | 4.660 | 4.870 | 4.600 | 4.750 | 26,146,824 | -0.48(-9.18%) |
Nov 20, 2023 | 5.190 | 5.360 | 5.050 | 5.230 | 15,693,507 | +0.15(+2.95%) |
Nov 17, 2023 | 5.030 | 5.155 | 4.945 | 5.080 | 6,889,481 | +0.05(+0.99%) |
Nov 16, 2023 | 5.080 | 5.102 | 4.850 | 5.030 | 10,598,717 | -0.22(-4.19%) |
Nov 15, 2023 | 5.100 | 5.460 | 5.090 | 5.250 | 12,503,155 | +0.27(+5.42%) |
Nov 14, 2023 | 5.000 | 5.030 | 4.900 | 4.980 | 8,806,352 | +0.10(+2.05%) |
Nov 13, 2023 | 4.900 | 5.000 | 4.850 | 4.880 | 3,534,423 | +0.05(+1.04%) |
Nov 10, 2023 | 4.800 | 4.830 | 4.735 | 4.830 | 4,095,421 | -0.02(-0.41%) |
Nov 09, 2023 | 5.010 | 5.020 | 4.805 | 4.850 | 7,227,409 | -0.12(-2.41%) |
Nov 08, 2023 | 4.960 | 5.040 | 4.920 | 4.970 | 6,991,562 | +0.01(+0.20%) |
Nov 07, 2023 | 5.030 | 5.140 | 4.910 | 4.960 | 10,685,324 | +0.04(+0.81%) |
Nov 06, 2023 | 5.140 | 5.219 | 4.860 | 4.920 | 7,621,103 | -0.07(-1.40%) |
Nov 03, 2023 | 4.980 | 5.100 | 4.940 | 4.990 | 9,985,794 | +0.17(+3.53%) |
Nov 02, 2023 | 4.780 | 4.900 | 4.733 | 4.820 | 7,201,511 | +0.16(+3.43%) |