Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.100 | 4.140 | 3.920 | 4.000 | 34,904 | -0.08(-1.96%) |
Jan 30, 2024 | 4.060 | 4.170 | 3.930 | 4.080 | 73,942 | -0.01(-0.24%) |
Jan 29, 2024 | 4.140 | 4.180 | 4.035 | 4.090 | 157,922 | -0.05(-1.21%) |
Jan 26, 2024 | 4.170 | 4.190 | 4.050 | 4.140 | 15,351 | +0.00(+0.00%) |
Jan 25, 2024 | 4.150 | 4.150 | 4.100 | 4.140 | 5,948 | +0.03(+0.73%) |
Jan 24, 2024 | 4.100 | 4.150 | 4.030 | 4.110 | 9,203 | -0.05(-1.20%) |
Jan 23, 2024 | 4.150 | 4.200 | 4.100 | 4.160 | 14,274 | -0.02(-0.48%) |
Jan 22, 2024 | 4.130 | 4.220 | 4.050 | 4.180 | 24,494 | +0.09(+2.20%) |
Jan 19, 2024 | 4.040 | 4.130 | 4.006 | 4.090 | 12,504 | +0.17(+4.34%) |
Jan 18, 2024 | 3.980 | 3.980 | 3.880 | 3.920 | 17,784 | -0.02(-0.51%) |
Jan 17, 2024 | 3.980 | 4.070 | 3.870 | 3.940 | 27,747 | -0.05(-1.25%) |
Jan 16, 2024 | 4.130 | 4.135 | 3.890 | 3.990 | 69,147 | -0.14(-3.39%) |
Jan 12, 2024 | 4.130 | 4.170 | 3.990 | 4.130 | 25,650 | +0.02(+0.49%) |
Jan 11, 2024 | 4.110 | 4.150 | 4.090 | 4.110 | 33,431 | -0.02(-0.48%) |
Jan 10, 2024 | 4.080 | 4.240 | 4.080 | 4.130 | 21,390 | +0.01(+0.24%) |
Jan 09, 2024 | 4.140 | 4.220 | 4.080 | 4.120 | 27,473 | -0.04(-0.96%) |
Jan 08, 2024 | 4.220 | 4.320 | 4.130 | 4.160 | 65,840 | -0.03(-0.72%) |
Jan 05, 2024 | 4.140 | 4.200 | 4.080 | 4.190 | 15,990 | +0.03(+0.72%) |
Jan 04, 2024 | 4.010 | 4.230 | 4.010 | 4.160 | 47,310 | +0.13(+3.23%) |
Jan 03, 2024 | 4.030 | 4.160 | 4.010 | 4.030 | 42,409 | -0.05(-1.23%) |
Jan 02, 2024 | 3.870 | 4.239 | 3.870 | 4.080 | 111,934 | +0.34(+9.09%) |
Dec 29, 2023 | 3.770 | 3.861 | 3.710 | 3.740 | 54,709 | -0.09(-2.35%) |
Dec 28, 2023 | 3.720 | 3.850 | 3.690 | 3.830 | 64,029 | +0.16(+4.36%) |
Dec 27, 2023 | 3.870 | 3.995 | 3.550 | 3.670 | 154,055 | -0.23(-5.90%) |
Dec 26, 2023 | 3.940 | 3.970 | 3.810 | 3.900 | 24,564 | -0.04(-1.02%) |
Dec 22, 2023 | 3.820 | 3.965 | 3.820 | 3.940 | 21,799 | +0.09(+2.34%) |
Dec 21, 2023 | 3.940 | 3.950 | 3.805 | 3.850 | 39,662 | -0.02(-0.52%) |
Dec 20, 2023 | 3.820 | 3.965 | 3.810 | 3.870 | 24,608 | +0.01(+0.26%) |
Dec 19, 2023 | 3.810 | 3.900 | 3.750 | 3.860 | 45,502 | +0.06(+1.58%) |
Dec 18, 2023 | 3.800 | 3.910 | 3.770 | 3.800 | 27,218 | -0.14(-3.55%) |
Dec 15, 2023 | 3.760 | 4.020 | 3.500 | 3.940 | 67,967 | +0.34(+9.44%) |
Dec 14, 2023 | 3.900 | 3.900 | 3.560 | 3.600 | 204,150 | -0.20(-5.26%) |
Dec 13, 2023 | 4.100 | 4.210 | 3.730 | 3.800 | 119,526 | -0.41(-9.74%) |
Dec 12, 2023 | 4.190 | 4.340 | 4.120 | 4.210 | 38,575 | +0.06(+1.45%) |
Dec 11, 2023 | 4.200 | 4.210 | 4.120 | 4.150 | 10,518 | -0.08(-1.89%) |
Dec 08, 2023 | 4.275 | 4.275 | 4.095 | 4.230 | 10,065 | +0.05(+1.20%) |
Dec 07, 2023 | 4.230 | 4.230 | 4.105 | 4.180 | 19,023 | -0.03(-0.71%) |
Dec 06, 2023 | 4.200 | 4.240 | 4.140 | 4.210 | 21,976 | -0.02(-0.47%) |
Dec 05, 2023 | 4.200 | 4.280 | 4.090 | 4.230 | 38,233 | +0.04(+0.95%) |
Dec 04, 2023 | 4.030 | 4.205 | 4.030 | 4.190 | 38,760 | -0.01(-0.24%) |
Dec 01, 2023 | 4.080 | 4.240 | 4.030 | 4.200 | 58,623 | +0.14(+3.45%) |
Nov 30, 2023 | 4.020 | 4.090 | 4.000 | 4.060 | 25,311 | -0.01(-0.25%) |
Nov 29, 2023 | 4.080 | 4.080 | 3.850 | 4.070 | 69,958 | +0.04(+0.99%) |
Nov 28, 2023 | 4.000 | 4.070 | 3.911 | 4.030 | 47,426 | +0.04(+1.00%) |
Nov 27, 2023 | 3.920 | 4.000 | 3.830 | 3.990 | 50,680 | +0.00(+0.00%) |
Nov 24, 2023 | 3.880 | 3.990 | 3.730 | 3.990 | 40,795 | +0.13(+3.37%) |
Nov 22, 2023 | 3.750 | 4.000 | 3.720 | 3.860 | 95,760 | +0.09(+2.39%) |
Nov 21, 2023 | 4.020 | 4.090 | 3.710 | 3.770 | 104,612 | -0.22(-5.51%) |
Nov 20, 2023 | 4.160 | 4.180 | 3.893 | 3.990 | 35,090 | -0.16(-3.86%) |
Nov 17, 2023 | 4.230 | 4.260 | 4.075 | 4.150 | 18,681 | +0.00(+0.00%) |
Nov 16, 2023 | 4.200 | 4.200 | 4.030 | 4.150 | 14,114 | -0.02(-0.48%) |
Nov 15, 2023 | 4.230 | 4.355 | 3.980 | 4.170 | 20,765 | -0.02(-0.48%) |
Nov 14, 2023 | 4.090 | 4.420 | 3.960 | 4.190 | 32,123 | +0.13(+3.20%) |
Nov 13, 2023 | 4.130 | 4.190 | 3.970 | 4.060 | 18,337 | -0.10(-2.40%) |
Nov 10, 2023 | 4.100 | 4.170 | 3.955 | 4.160 | 16,656 | +0.07(+1.71%) |
Nov 09, 2023 | 4.230 | 4.230 | 3.877 | 4.090 | 10,342 | -0.14(-3.31%) |
Nov 08, 2023 | 4.270 | 4.410 | 3.710 | 4.230 | 49,774 | +0.01(+0.24%) |
Nov 07, 2023 | 4.420 | 4.500 | 4.220 | 4.220 | 164,690 | -0.08(-1.86%) |
Nov 06, 2023 | 4.030 | 4.400 | 4.030 | 4.300 | 50,927 | +0.22(+5.39%) |
Nov 03, 2023 | 4.120 | 4.120 | 3.970 | 4.080 | 15,890 | +0.19(+4.88%) |
Nov 02, 2023 | 3.850 | 4.110 | 3.720 | 3.890 | 47,207 | +0.12(+3.18%) |