Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.959 | 3.968 | 3.885 | 3.919 | 4,172,503 | +0.04(+1.01%) |
Jan 30, 2024 | 3.856 | 3.880 | 3.841 | 3.880 | 3,325,658 | +0.10(+2.59%) |
Jan 29, 2024 | 3.782 | 3.782 | 3.753 | 3.782 | 2,714,550 | -0.08(-2.03%) |
Jan 26, 2024 | 3.841 | 3.861 | 3.831 | 3.861 | 2,235,623 | +0.02(+0.51%) |
Jan 25, 2024 | 3.870 | 3.889 | 3.812 | 3.841 | 2,891,175 | -0.08(-2.00%) |
Jan 24, 2024 | 3.939 | 3.959 | 3.919 | 3.919 | 3,068,343 | +0.03(+0.76%) |
Jan 23, 2024 | 3.890 | 3.900 | 3.861 | 3.890 | 3,008,894 | -0.05(-1.24%) |
Jan 22, 2024 | 3.959 | 3.978 | 3.939 | 3.939 | 3,895,953 | +0.00(+0.00%) |
Jan 19, 2024 | 3.919 | 3.949 | 3.895 | 3.939 | 2,694,447 | +0.01(+0.25%) |
Jan 18, 2024 | 3.919 | 3.929 | 3.890 | 3.929 | 2,575,646 | +0.08(+2.04%) |
Jan 17, 2024 | 3.841 | 3.880 | 3.831 | 3.851 | 3,115,558 | -0.04(-1.01%) |
Jan 16, 2024 | 3.910 | 3.929 | 3.880 | 3.890 | 4,391,549 | -0.15(-3.64%) |
Jan 12, 2024 | 4.066 | 4.091 | 4.027 | 4.037 | 2,933,022 | +0.00(+0.00%) |
Jan 11, 2024 | 4.086 | 4.096 | 4.017 | 4.037 | 3,600,949 | -0.05(-1.20%) |
Jan 10, 2024 | 4.086 | 4.106 | 4.076 | 4.086 | 1,987,660 | -0.01(-0.24%) |
Jan 09, 2024 | 4.115 | 4.135 | 4.086 | 4.096 | 3,520,914 | -0.11(-2.56%) |
Jan 08, 2024 | 4.194 | 4.204 | 4.164 | 4.204 | 3,560,750 | +0.05(+1.18%) |
Jan 05, 2024 | 4.145 | 4.204 | 4.145 | 4.155 | 3,930,833 | +0.05(+1.19%) |
Jan 04, 2024 | 4.076 | 4.135 | 4.076 | 4.106 | 2,918,973 | +0.07(+1.70%) |
Jan 03, 2024 | 4.027 | 4.047 | 4.008 | 4.037 | 2,265,530 | -0.05(-1.20%) |
Jan 02, 2024 | 4.086 | 4.110 | 4.076 | 4.086 | 2,037,349 | +0.03(+0.72%) |
Dec 29, 2023 | 4.057 | 4.076 | 4.032 | 4.057 | 2,620,095 | +0.00(+0.00%) |
Dec 28, 2023 | 4.066 | 4.086 | 4.057 | 4.057 | 2,024,668 | -0.05(-1.19%) |
Dec 27, 2023 | 4.076 | 4.115 | 4.076 | 4.106 | 3,369,419 | +0.01(+0.24%) |
Dec 26, 2023 | 4.076 | 4.106 | 4.066 | 4.096 | 1,439,091 | +0.02(+0.48%) |
Dec 22, 2023 | 4.086 | 4.096 | 4.047 | 4.076 | 1,829,138 | +0.04(+0.97%) |
Dec 21, 2023 | 4.047 | 4.057 | 4.020 | 4.037 | 2,859,267 | +0.07(+1.73%) |
Dec 20, 2023 | 4.047 | 4.057 | 3.968 | 3.968 | 3,629,131 | -0.09(-2.17%) |
Dec 19, 2023 | 4.027 | 4.066 | 4.027 | 4.057 | 2,685,389 | +0.04(+0.98%) |
Dec 18, 2023 | 3.998 | 4.017 | 3.988 | 4.017 | 2,801,308 | -0.02(-0.49%) |
Dec 15, 2023 | 4.017 | 4.057 | 3.988 | 4.037 | 5,629,336 | -0.09(-2.14%) |
Dec 14, 2023 | 4.106 | 4.155 | 4.086 | 4.125 | 5,267,460 | +0.03(+0.72%) |
Dec 13, 2023 | 4.047 | 4.106 | 4.008 | 4.096 | 2,573,274 | +0.04(+0.97%) |
Dec 12, 2023 | 4.066 | 4.086 | 4.047 | 4.057 | 2,490,760 | -0.04(-0.96%) |
Dec 11, 2023 | 4.106 | 4.115 | 4.096 | 4.096 | 2,847,274 | -0.02(-0.48%) |
Dec 08, 2023 | 4.076 | 4.135 | 4.076 | 4.115 | 1,727,817 | +0.05(+1.20%) |
Dec 07, 2023 | 3.998 | 4.066 | 3.988 | 4.066 | 3,234,507 | -0.04(-0.95%) |
Dec 06, 2023 | 4.135 | 4.155 | 4.096 | 4.106 | 4,218,173 | +0.01(+0.24%) |
Dec 05, 2023 | 4.096 | 4.115 | 4.086 | 4.096 | 2,426,407 | +0.04(+0.97%) |
Dec 04, 2023 | 4.027 | 4.057 | 4.027 | 4.057 | 2,867,637 | +0.00(+0.00%) |
Dec 01, 2023 | 4.027 | 4.066 | 4.017 | 4.057 | 2,069,483 | +0.03(+0.73%) |
Nov 30, 2023 | 4.017 | 4.037 | 4.008 | 4.027 | 2,352,942 | -0.02(-0.48%) |
Nov 29, 2023 | 4.037 | 4.066 | 4.037 | 4.047 | 2,444,327 | +0.02(+0.49%) |
Nov 28, 2023 | 4.017 | 4.037 | 4.008 | 4.027 | 2,559,531 | +0.08(+1.99%) |
Nov 27, 2023 | 3.978 | 3.988 | 3.940 | 3.949 | 1,833,913 | -0.05(-1.23%) |
Nov 24, 2023 | 3.998 | 4.008 | 3.988 | 3.998 | 1,182,866 | +0.05(+1.24%) |
Nov 22, 2023 | 3.959 | 3.968 | 3.929 | 3.949 | 1,844,947 | -0.01(-0.25%) |
Nov 21, 2023 | 3.949 | 3.963 | 3.939 | 3.959 | 2,083,910 | -0.01(-0.25%) |
Nov 20, 2023 | 3.959 | 3.978 | 3.949 | 3.968 | 2,722,489 | +0.01(+0.25%) |
Nov 17, 2023 | 3.910 | 3.959 | 3.910 | 3.959 | 3,730,663 | +0.05(+1.25%) |
Nov 16, 2023 | 3.919 | 3.919 | 3.880 | 3.910 | 2,581,197 | +0.06(+1.53%) |
Nov 15, 2023 | 3.870 | 3.900 | 3.851 | 3.851 | 2,062,843 | -0.05(-1.26%) |
Nov 14, 2023 | 3.851 | 3.900 | 3.851 | 3.900 | 2,920,782 | +0.11(+2.84%) |
Nov 13, 2023 | 3.753 | 3.802 | 3.753 | 3.792 | 1,870,774 | +0.01(+0.26%) |
Nov 10, 2023 | 3.743 | 3.782 | 3.714 | 3.782 | 2,613,244 | +0.07(+1.85%) |
Nov 09, 2023 | 3.704 | 3.753 | 3.704 | 3.714 | 2,331,276 | +0.03(+0.80%) |
Nov 08, 2023 | 3.714 | 3.733 | 3.684 | 3.684 | 3,084,796 | +0.03(+0.80%) |
Nov 07, 2023 | 3.655 | 3.674 | 3.635 | 3.655 | 2,429,431 | -0.04(-1.06%) |
Nov 06, 2023 | 3.733 | 3.743 | 3.684 | 3.694 | 2,102,504 | -0.04(-1.05%) |
Nov 03, 2023 | 3.733 | 3.772 | 3.723 | 3.733 | 3,941,822 | +0.01(+0.26%) |
Nov 02, 2023 | 3.655 | 3.723 | 3.655 | 3.723 | 3,538,458 | +0.15(+4.11%) |