Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.710 | 3.740 | 3.500 | 3.510 | 66,803 | -0.26(-6.90%) |
Jan 30, 2024 | 3.760 | 3.800 | 3.690 | 3.770 | 65,882 | -0.02(-0.53%) |
Jan 29, 2024 | 3.780 | 3.810 | 3.690 | 3.790 | 53,866 | -0.01(-0.26%) |
Jan 26, 2024 | 3.750 | 3.840 | 3.730 | 3.800 | 39,647 | +0.02(+0.53%) |
Jan 25, 2024 | 3.800 | 3.830 | 3.710 | 3.780 | 101,766 | -0.02(-0.53%) |
Jan 24, 2024 | 3.840 | 3.900 | 3.730 | 3.800 | 117,550 | -0.06(-1.55%) |
Jan 23, 2024 | 3.750 | 3.920 | 3.732 | 3.860 | 91,377 | +0.13(+3.49%) |
Jan 22, 2024 | 3.800 | 3.840 | 3.720 | 3.730 | 80,682 | -0.08(-2.10%) |
Jan 19, 2024 | 3.810 | 3.820 | 3.760 | 3.810 | 69,306 | +0.04(+1.06%) |
Jan 18, 2024 | 3.890 | 3.890 | 3.670 | 3.770 | 60,194 | -0.12(-3.08%) |
Jan 17, 2024 | 3.910 | 4.000 | 3.870 | 3.890 | 64,307 | -0.06(-1.52%) |
Jan 16, 2024 | 4.060 | 4.083 | 3.950 | 3.950 | 45,555 | -0.12(-2.95%) |
Jan 12, 2024 | 4.210 | 4.220 | 4.050 | 4.070 | 40,512 | -0.05(-1.21%) |
Jan 11, 2024 | 4.130 | 4.160 | 4.069 | 4.120 | 51,550 | -0.02(-0.48%) |
Jan 10, 2024 | 4.200 | 4.290 | 4.110 | 4.140 | 60,714 | -0.06(-1.43%) |
Jan 09, 2024 | 4.360 | 4.360 | 4.200 | 4.200 | 40,804 | -0.18(-4.11%) |
Jan 08, 2024 | 4.310 | 4.400 | 4.154 | 4.380 | 102,608 | -0.01(-0.23%) |
Jan 05, 2024 | 4.380 | 4.510 | 4.320 | 4.390 | 171,161 | +0.00(+0.00%) |
Jan 04, 2024 | 4.450 | 4.480 | 4.310 | 4.390 | 98,314 | -0.02(-0.45%) |
Jan 03, 2024 | 4.410 | 4.497 | 4.373 | 4.410 | 52,809 | -0.01(-0.23%) |
Jan 02, 2024 | 4.400 | 4.500 | 4.376 | 4.420 | 125,668 | -0.04(-0.90%) |
Dec 29, 2023 | 4.600 | 4.690 | 4.450 | 4.460 | 161,154 | -0.19(-4.09%) |
Dec 28, 2023 | 4.650 | 4.740 | 4.603 | 4.650 | 40,207 | -0.06(-1.27%) |
Dec 27, 2023 | 4.640 | 4.760 | 4.630 | 4.710 | 64,966 | +0.03(+0.64%) |
Dec 26, 2023 | 4.560 | 4.710 | 4.560 | 4.680 | 76,965 | +0.06(+1.30%) |
Dec 22, 2023 | 4.580 | 4.690 | 4.530 | 4.620 | 56,765 | -0.00(-0.11%) |
Dec 21, 2023 | 4.610 | 4.665 | 4.490 | 4.625 | 62,033 | +0.05(+1.20%) |
Dec 20, 2023 | 4.490 | 4.825 | 4.480 | 4.570 | 122,336 | +0.08(+1.78%) |
Dec 19, 2023 | 4.400 | 4.500 | 4.230 | 4.490 | 134,684 | +0.09(+2.05%) |
Dec 18, 2023 | 4.390 | 4.480 | 4.240 | 4.400 | 103,994 | +0.08(+1.85%) |
Dec 15, 2023 | 4.510 | 4.700 | 4.300 | 4.320 | 246,183 | -0.17(-3.79%) |
Dec 14, 2023 | 4.690 | 4.690 | 4.290 | 4.490 | 179,262 | -0.11(-2.39%) |
Dec 13, 2023 | 4.400 | 4.630 | 4.280 | 4.600 | 138,982 | +0.19(+4.31%) |
Dec 12, 2023 | 4.610 | 4.610 | 4.320 | 4.410 | 54,817 | -0.20(-4.34%) |
Dec 11, 2023 | 4.670 | 4.700 | 4.490 | 4.610 | 132,994 | -0.12(-2.54%) |
Dec 08, 2023 | 4.890 | 4.945 | 4.660 | 4.730 | 58,467 | -0.12(-2.47%) |
Dec 07, 2023 | 4.770 | 4.930 | 4.670 | 4.850 | 112,189 | +0.12(+2.54%) |
Dec 06, 2023 | 4.500 | 4.820 | 4.440 | 4.730 | 136,226 | +0.23(+5.11%) |
Dec 05, 2023 | 4.600 | 4.620 | 4.600 | 4.500 | 53,188 | -0.10(-2.17%) |
Dec 04, 2023 | 4.410 | 4.620 | 4.401 | 4.600 | 62,668 | +0.12(+2.79%) |
Dec 01, 2023 | 4.410 | 4.500 | 4.380 | 4.475 | 43,756 | +0.05(+1.24%) |
Nov 30, 2023 | 4.430 | 4.590 | 4.360 | 4.420 | 83,209 | +0.03(+0.68%) |
Nov 29, 2023 | 4.210 | 4.430 | 4.150 | 4.390 | 76,471 | +0.22(+5.28%) |
Nov 28, 2023 | 4.340 | 4.350 | 4.150 | 4.170 | 65,050 | -0.20(-4.58%) |
Nov 27, 2023 | 4.310 | 4.400 | 4.130 | 4.370 | 95,714 | +0.03(+0.69%) |
Nov 24, 2023 | 4.360 | 4.450 | 4.269 | 4.340 | 16,901 | -0.03(-0.69%) |
Nov 22, 2023 | 4.520 | 4.555 | 4.350 | 4.370 | 36,947 | -0.17(-3.74%) |
Nov 21, 2023 | 4.390 | 4.660 | 4.390 | 4.540 | 69,089 | +0.09(+2.02%) |
Nov 20, 2023 | 4.550 | 4.600 | 4.438 | 4.450 | 88,768 | -0.10(-2.20%) |
Nov 17, 2023 | 4.500 | 4.600 | 4.400 | 4.550 | 81,007 | +0.12(+2.71%) |
Nov 16, 2023 | 4.540 | 4.600 | 4.270 | 4.430 | 98,867 | -0.10(-2.21%) |
Nov 15, 2023 | 4.370 | 4.620 | 4.310 | 4.530 | 106,173 | +0.16(+3.66%) |
Nov 14, 2023 | 4.230 | 4.390 | 4.180 | 4.370 | 48,834 | +0.16(+3.80%) |
Nov 13, 2023 | 4.200 | 4.240 | 4.110 | 4.210 | 25,666 | -0.03(-0.71%) |
Nov 10, 2023 | 4.100 | 4.300 | 4.040 | 4.240 | 86,171 | +0.14(+3.41%) |
Nov 09, 2023 | 4.000 | 4.155 | 3.980 | 4.100 | 84,064 | -0.04(-0.97%) |
Nov 08, 2023 | 4.100 | 4.200 | 4.030 | 4.140 | 110,247 | -0.03(-0.72%) |
Nov 07, 2023 | 4.290 | 4.300 | 4.132 | 4.170 | 101,307 | -0.15(-3.47%) |
Nov 06, 2023 | 4.530 | 4.550 | 4.295 | 4.320 | 36,641 | -0.23(-5.05%) |
Nov 03, 2023 | 4.470 | 4.600 | 4.450 | 4.550 | 64,844 | +0.15(+3.41%) |
Nov 02, 2023 | 4.130 | 4.410 | 4.100 | 4.400 | 90,694 | +0.34(+8.37%) |