Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.040 | 4.040 | 3.850 | 3.850 | 17,797 | -0.12(-3.02%) |
Jan 30, 2024 | 3.860 | 3.970 | 3.800 | 3.970 | 14,648 | +0.03(+0.76%) |
Jan 29, 2024 | 3.840 | 3.960 | 3.840 | 3.940 | 5,798 | +0.14(+3.68%) |
Jan 26, 2024 | 3.840 | 3.990 | 3.760 | 3.800 | 22,475 | +0.00(+0.00%) |
Jan 25, 2024 | 3.900 | 3.910 | 3.780 | 3.800 | 13,308 | +0.01(+0.26%) |
Jan 24, 2024 | 3.960 | 4.070 | 3.790 | 3.790 | 17,899 | -0.07(-1.81%) |
Jan 23, 2024 | 3.760 | 4.050 | 3.710 | 3.860 | 39,089 | -0.02(-0.52%) |
Jan 22, 2024 | 3.720 | 3.990 | 3.720 | 3.880 | 21,197 | +0.05(+1.31%) |
Jan 19, 2024 | 3.860 | 3.860 | 3.800 | 3.830 | 3,661 | +0.02(+0.52%) |
Jan 18, 2024 | 3.906 | 3.906 | 3.810 | 3.810 | 1,055 | +0.01(+0.26%) |
Jan 17, 2024 | 3.800 | 3.990 | 3.660 | 3.800 | 34,421 | -0.15(-3.80%) |
Jan 16, 2024 | 3.800 | 3.950 | 3.800 | 3.950 | 9,961 | +0.10(+2.73%) |
Jan 12, 2024 | 3.870 | 4.030 | 3.700 | 3.845 | 16,249 | -0.02(-0.52%) |
Jan 11, 2024 | 3.788 | 3.865 | 3.787 | 3.865 | 6,578 | +0.03(+0.65%) |
Jan 10, 2024 | 3.821 | 3.950 | 3.790 | 3.840 | 13,688 | +0.04(+1.05%) |
Jan 09, 2024 | 3.800 | 3.950 | 3.800 | 3.800 | 22,809 | -0.23(-5.71%) |
Jan 08, 2024 | 4.030 | 4.142 | 3.770 | 4.030 | 32,394 | +0.09(+2.28%) |
Jan 05, 2024 | 3.650 | 4.230 | 3.650 | 3.940 | 29,354 | -0.16(-3.90%) |
Jan 04, 2024 | 4.000 | 4.230 | 3.980 | 4.100 | 15,972 | +0.00(+0.00%) |
Jan 03, 2024 | 3.810 | 4.100 | 3.770 | 4.100 | 21,135 | +0.26(+6.77%) |
Jan 02, 2024 | 3.930 | 3.960 | 3.730 | 3.840 | 29,291 | -0.21(-5.19%) |
Dec 29, 2023 | 4.020 | 4.250 | 3.970 | 4.050 | 70,953 | +0.05(+1.25%) |
Dec 28, 2023 | 4.010 | 4.280 | 3.880 | 4.000 | 69,015 | -0.10(-2.44%) |
Dec 27, 2023 | 4.000 | 4.200 | 3.970 | 4.100 | 21,923 | +0.13(+3.27%) |
Dec 26, 2023 | 3.990 | 4.310 | 3.900 | 3.970 | 50,318 | +0.03(+0.76%) |
Dec 22, 2023 | 3.870 | 4.090 | 3.742 | 3.940 | 32,590 | +0.22(+5.91%) |
Dec 21, 2023 | 3.850 | 4.020 | 3.720 | 3.720 | 12,206 | -0.15(-3.88%) |
Dec 20, 2023 | 4.120 | 4.200 | 3.580 | 3.870 | 86,558 | -0.17(-4.21%) |
Dec 19, 2023 | 4.120 | 4.480 | 3.850 | 4.040 | 39,100 | +0.15(+3.86%) |
Dec 18, 2023 | 4.490 | 4.490 | 3.770 | 3.890 | 92,476 | -0.42(-9.74%) |
Dec 15, 2023 | 5.150 | 6.300 | 4.310 | 4.310 | 286,092 | -0.74(-14.65%) |
Dec 14, 2023 | 4.750 | 5.430 | 4.710 | 5.050 | 80,489 | +0.15(+3.06%) |
Dec 13, 2023 | 4.650 | 4.980 | 4.400 | 4.900 | 45,109 | +0.07(+1.45%) |
Dec 12, 2023 | 4.250 | 5.380 | 4.130 | 4.830 | 72,156 | +0.73(+17.80%) |
Dec 11, 2023 | 4.300 | 4.685 | 4.090 | 4.100 | 46,534 | -0.40(-8.89%) |
Dec 08, 2023 | 4.340 | 4.684 | 4.340 | 4.500 | 30,389 | -0.02(-0.44%) |
Dec 07, 2023 | 4.310 | 4.990 | 4.073 | 4.520 | 50,087 | +0.14(+3.20%) |
Dec 06, 2023 | 3.820 | 4.960 | 3.760 | 4.380 | 50,296 | +0.58(+15.26%) |
Dec 05, 2023 | 4.320 | 4.320 | 3.790 | 3.800 | 65,334 | -0.35(-8.43%) |
Dec 04, 2023 | 4.910 | 5.110 | 4.060 | 4.150 | 78,349 | -0.95(-18.63%) |
Dec 01, 2023 | 5.210 | 5.340 | 4.310 | 5.100 | 42,471 | -0.23(-4.32%) |
Nov 30, 2023 | 4.680 | 5.350 | 4.470 | 5.330 | 64,019 | +0.66(+14.13%) |
Nov 29, 2023 | 4.440 | 4.730 | 4.260 | 4.670 | 71,197 | +0.28(+6.38%) |
Nov 28, 2023 | 4.360 | 4.410 | 4.250 | 4.390 | 20,058 | -0.01(-0.23%) |
Nov 27, 2023 | 4.230 | 4.480 | 4.100 | 4.400 | 78,759 | +0.04(+0.92%) |
Nov 24, 2023 | 4.410 | 4.580 | 4.120 | 4.360 | 21,123 | -0.04(-0.91%) |
Nov 22, 2023 | 4.000 | 4.520 | 4.000 | 4.400 | 29,091 | +0.38(+9.45%) |
Nov 21, 2023 | 4.320 | 4.340 | 4.000 | 4.020 | 28,183 | -0.26(-6.07%) |
Nov 20, 2023 | 4.310 | 4.310 | 4.000 | 4.280 | 13,235 | +0.10(+2.39%) |
Nov 17, 2023 | 4.293 | 4.300 | 4.000 | 4.180 | 9,063 | -0.11(-2.56%) |
Nov 16, 2023 | 4.360 | 4.730 | 4.150 | 4.290 | 9,111 | -0.11(-2.50%) |
Nov 15, 2023 | 4.240 | 4.400 | 4.236 | 4.400 | 5,357 | +0.17(+4.02%) |
Nov 14, 2023 | 4.000 | 4.397 | 4.000 | 4.230 | 31,247 | +0.01(+0.12%) |
Nov 13, 2023 | 4.232 | 4.290 | 4.110 | 4.225 | 4,476 | +0.04(+1.08%) |
Nov 10, 2023 | 4.250 | 4.250 | 4.050 | 4.180 | 16,847 | +0.17(+4.24%) |
Nov 09, 2023 | 4.310 | 4.420 | 4.010 | 4.010 | 14,057 | -0.25(-5.87%) |
Nov 08, 2023 | 4.290 | 4.490 | 4.150 | 4.260 | 10,208 | +0.01(+0.24%) |
Nov 07, 2023 | 4.100 | 4.400 | 4.090 | 4.250 | 11,665 | +0.17(+4.17%) |
Nov 06, 2023 | 4.200 | 4.200 | 4.020 | 4.080 | 25,319 | -0.06(-1.45%) |
Nov 03, 2023 | 4.140 | 4.330 | 3.930 | 4.140 | 26,450 | +0.07(+1.72%) |
Nov 02, 2023 | 4.110 | 4.290 | 4.000 | 4.070 | 9,787 | +0.11(+2.78%) |