Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.860 | 3.960 | 3.800 | 3.800 | 5,364 | -0.05(-1.30%) |
Jan 30, 2024 | 3.900 | 3.939 | 3.850 | 3.850 | 2,962 | -0.05(-1.28%) |
Jan 29, 2024 | 3.920 | 3.920 | 3.850 | 3.900 | 3,867 | +0.09(+2.36%) |
Jan 26, 2024 | 3.800 | 3.826 | 3.800 | 3.810 | 1,090 | +0.01(+0.26%) |
Jan 25, 2024 | 3.740 | 3.920 | 3.740 | 3.800 | 6,671 | +0.06(+1.60%) |
Jan 24, 2024 | 3.800 | 3.832 | 3.735 | 3.740 | 19,714 | -0.06(-1.58%) |
Jan 23, 2024 | 3.918 | 3.918 | 3.800 | 3.800 | 3,427 | -0.09(-2.31%) |
Jan 22, 2024 | 3.800 | 4.000 | 3.800 | 3.890 | 10,649 | +0.10(+2.64%) |
Jan 19, 2024 | 4.040 | 4.040 | 3.790 | 3.790 | 36,112 | -0.25(-6.19%) |
Jan 18, 2024 | 4.206 | 4.206 | 4.031 | 4.040 | 6,715 | +0.01(+0.25%) |
Jan 17, 2024 | 4.060 | 4.090 | 4.030 | 4.030 | 5,775 | -0.02(-0.49%) |
Jan 16, 2024 | 4.380 | 4.370 | 4.000 | 4.050 | 28,718 | -0.33(-7.53%) |
Jan 12, 2024 | 4.480 | 4.526 | 4.350 | 4.380 | 22,275 | -0.09(-2.01%) |
Jan 11, 2024 | 4.430 | 4.520 | 4.400 | 4.470 | 13,808 | -0.01(-0.22%) |
Jan 10, 2024 | 4.430 | 4.490 | 4.420 | 4.480 | 12,622 | -0.03(-0.67%) |
Jan 09, 2024 | 4.550 | 4.610 | 4.364 | 4.510 | 27,409 | +0.05(+1.12%) |
Jan 08, 2024 | 5.250 | 5.300 | 4.300 | 4.460 | 83,889 | -0.77(-14.69%) |
Jan 05, 2024 | 5.360 | 5.420 | 5.210 | 5.228 | 6,537 | -0.09(-1.73%) |
Jan 04, 2024 | 5.400 | 5.400 | 5.184 | 5.320 | 3,084 | -0.02(-0.37%) |
Jan 03, 2024 | 5.260 | 5.390 | 5.200 | 5.340 | 3,352 | +0.04(+0.85%) |
Jan 02, 2024 | 5.100 | 5.420 | 5.100 | 5.295 | 4,895 | +0.12(+2.22%) |
Dec 29, 2023 | 5.340 | 5.350 | 5.100 | 5.180 | 25,830 | -0.14(-2.63%) |
Dec 28, 2023 | 5.320 | 5.383 | 5.230 | 5.320 | 10,229 | -0.05(-1.02%) |
Dec 27, 2023 | 5.443 | 5.480 | 5.312 | 5.375 | 2,741 | -0.03(-0.46%) |
Dec 26, 2023 | 5.500 | 5.500 | 5.400 | 5.400 | 3,230 | -0.10(-1.82%) |
Dec 22, 2023 | 5.450 | 5.500 | 5.240 | 5.500 | 11,363 | +0.07(+1.29%) |
Dec 21, 2023 | 5.290 | 5.500 | 5.245 | 5.430 | 20,906 | +0.19(+3.63%) |
Dec 20, 2023 | 5.230 | 5.240 | 5.186 | 5.240 | 15,660 | +0.07(+1.35%) |
Dec 19, 2023 | 5.110 | 5.240 | 5.110 | 5.170 | 8,381 | +0.02(+0.39%) |
Dec 18, 2023 | 5.050 | 5.290 | 5.050 | 5.150 | 17,105 | -0.05(-0.96%) |
Dec 15, 2023 | 5.350 | 5.369 | 5.200 | 5.200 | 5,880 | -0.17(-3.17%) |
Dec 14, 2023 | 5.494 | 5.494 | 5.350 | 5.370 | 14,612 | -0.16(-2.89%) |
Dec 13, 2023 | 5.590 | 5.590 | 5.439 | 5.530 | 14,660 | -0.03(-0.54%) |
Dec 12, 2023 | 5.630 | 5.650 | 5.560 | 5.560 | 19,775 | -0.04(-0.71%) |
Dec 11, 2023 | 5.660 | 5.690 | 5.560 | 5.600 | 18,809 | -0.11(-1.93%) |
Dec 08, 2023 | 5.941 | 5.941 | 5.349 | 5.710 | 64,135 | -0.22(-3.71%) |
Dec 07, 2023 | 6.260 | 6.530 | 5.930 | 5.930 | 17,195 | -0.06(-1.00%) |
Dec 06, 2023 | 6.000 | 6.020 | 5.930 | 5.990 | 11,594 | -0.04(-0.66%) |
Dec 05, 2023 | 6.050 | 6.135 | 6.010 | 6.030 | 17,753 | -0.07(-1.15%) |
Dec 04, 2023 | 6.150 | 6.170 | 6.050 | 6.100 | 9,201 | +0.00(+0.00%) |
Dec 01, 2023 | 6.150 | 6.150 | 5.930 | 6.100 | 30,888 | +0.04(+0.66%) |
Nov 30, 2023 | 6.300 | 6.511 | 5.770 | 6.060 | 102,097 | -0.44(-6.77%) |
Nov 29, 2023 | 6.560 | 6.637 | 6.500 | 6.500 | 21,639 | -0.06(-0.91%) |
Nov 28, 2023 | 6.800 | 6.810 | 6.560 | 6.560 | 11,704 | -0.22(-3.24%) |
Nov 27, 2023 | 6.778 | 6.805 | 6.778 | 6.780 | 8,231 | -0.06(-0.88%) |
Nov 24, 2023 | 6.810 | 6.850 | 6.780 | 6.840 | 7,388 | +0.08(+1.18%) |
Nov 22, 2023 | 6.900 | 6.900 | 6.760 | 6.760 | 6,752 | -0.12(-1.74%) |
Nov 21, 2023 | 6.940 | 7.030 | 6.850 | 6.880 | 21,162 | -0.12(-1.71%) |
Nov 20, 2023 | 7.150 | 7.150 | 6.950 | 7.000 | 30,231 | +0.05(+0.72%) |
Nov 17, 2023 | 6.990 | 7.030 | 6.950 | 6.950 | 11,062 | +0.00(+0.00%) |
Nov 16, 2023 | 7.100 | 7.140 | 6.950 | 6.950 | 5,554 | -0.06(-0.86%) |
Nov 15, 2023 | 7.100 | 7.150 | 7.010 | 7.010 | 17,852 | -0.09(-1.27%) |
Nov 14, 2023 | 7.080 | 7.110 | 7.016 | 7.100 | 13,239 | +0.03(+0.42%) |
Nov 13, 2023 | 7.150 | 7.150 | 7.059 | 7.070 | 5,968 | -0.07(-0.98%) |
Nov 10, 2023 | 6.975 | 7.140 | 6.975 | 7.140 | 19,438 | +0.15(+2.15%) |
Nov 09, 2023 | 7.150 | 7.223 | 6.950 | 6.990 | 27,966 | -0.12(-1.69%) |
Nov 08, 2023 | 7.100 | 7.125 | 7.100 | 7.110 | 3,106 | +0.08(+1.14%) |
Nov 07, 2023 | 7.230 | 7.244 | 7.030 | 7.030 | 7,762 | -0.20(-2.77%) |
Nov 06, 2023 | 7.290 | 7.290 | 7.230 | 7.230 | 6,874 | +0.02(+0.28%) |
Nov 03, 2023 | 7.180 | 7.290 | 7.150 | 7.210 | 11,454 | +0.06(+0.84%) |
Nov 02, 2023 | 7.150 | 7.270 | 7.150 | 7.150 | 2,396 | -0.08(-1.11%) |