Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.350 | 4.360 | 4.260 | 4.260 | 7,299 | -0.11(-2.52%) |
Jan 30, 2024 | 4.310 | 4.395 | 4.290 | 4.370 | 5,637 | +0.00(+0.00%) |
Jan 29, 2024 | 4.420 | 4.430 | 4.350 | 4.370 | 9,122 | -0.05(-1.13%) |
Jan 26, 2024 | 4.389 | 4.430 | 4.355 | 4.420 | 5,224 | +0.06(+1.38%) |
Jan 25, 2024 | 4.202 | 4.360 | 4.202 | 4.360 | 13,547 | +0.17(+4.06%) |
Jan 24, 2024 | 4.040 | 4.308 | 4.040 | 4.190 | 16,960 | +0.00(+0.00%) |
Jan 23, 2024 | 4.290 | 4.380 | 4.190 | 4.190 | 15,481 | -0.10(-2.33%) |
Jan 22, 2024 | 4.160 | 4.370 | 4.120 | 4.290 | 25,251 | +0.10(+2.39%) |
Jan 19, 2024 | 4.150 | 4.190 | 4.120 | 4.190 | 23,334 | +0.02(+0.38%) |
Jan 18, 2024 | 4.190 | 4.190 | 4.100 | 4.174 | 8,360 | +0.06(+1.56%) |
Jan 17, 2024 | 4.160 | 4.180 | 4.110 | 4.110 | 17,849 | -0.05(-1.20%) |
Jan 16, 2024 | 4.210 | 4.210 | 4.160 | 4.160 | 4,871 | -0.05(-1.19%) |
Jan 12, 2024 | 4.160 | 4.210 | 4.160 | 4.210 | 4,272 | +0.06(+1.45%) |
Jan 11, 2024 | 4.280 | 4.280 | 4.150 | 4.150 | 17,809 | -0.12(-2.81%) |
Jan 10, 2024 | 4.201 | 4.270 | 4.150 | 4.270 | 12,538 | +0.08(+1.91%) |
Jan 09, 2024 | 4.189 | 4.250 | 4.176 | 4.190 | 5,370 | +0.03(+0.72%) |
Jan 08, 2024 | 4.200 | 4.312 | 4.160 | 4.160 | 6,561 | -0.04(-0.95%) |
Jan 05, 2024 | 4.390 | 4.400 | 4.180 | 4.200 | 19,059 | -0.19(-4.33%) |
Jan 04, 2024 | 4.400 | 4.400 | 4.340 | 4.390 | 9,953 | +0.05(+1.15%) |
Jan 03, 2024 | 4.350 | 4.410 | 4.340 | 4.340 | 13,609 | +0.02(+0.46%) |
Jan 02, 2024 | 4.320 | 4.360 | 4.250 | 4.320 | 13,207 | +0.00(+0.00%) |
Dec 29, 2023 | 4.250 | 4.360 | 4.250 | 4.320 | 23,700 | +0.08(+1.89%) |
Dec 28, 2023 | 4.248 | 4.300 | 4.200 | 4.240 | 17,307 | -0.12(-2.75%) |
Dec 27, 2023 | 4.326 | 4.410 | 4.326 | 4.360 | 11,443 | +0.06(+1.40%) |
Dec 26, 2023 | 4.150 | 4.328 | 4.150 | 4.300 | 14,321 | +0.15(+3.61%) |
Dec 22, 2023 | 4.160 | 4.160 | 4.094 | 4.150 | 11,142 | -0.01(-0.24%) |
Dec 21, 2023 | 4.180 | 4.180 | 4.066 | 4.160 | 18,399 | -0.02(-0.48%) |
Dec 20, 2023 | 4.100 | 4.220 | 4.010 | 4.180 | 20,457 | +0.06(+1.46%) |
Dec 19, 2023 | 4.140 | 4.240 | 4.120 | 4.120 | 32,328 | -0.08(-1.90%) |
Dec 18, 2023 | 4.200 | 4.290 | 4.200 | 4.200 | 45,534 | -0.01(-0.24%) |
Dec 15, 2023 | 4.320 | 4.370 | 4.210 | 4.210 | 21,655 | -0.04(-0.94%) |
Dec 14, 2023 | 4.325 | 4.325 | 4.207 | 4.250 | 6,804 | +0.12(+2.91%) |
Dec 13, 2023 | 4.250 | 4.290 | 4.110 | 4.130 | 37,595 | -0.17(-3.95%) |
Dec 12, 2023 | 4.270 | 4.370 | 4.270 | 4.300 | 7,359 | -0.05(-1.15%) |
Dec 11, 2023 | 4.230 | 4.404 | 4.229 | 4.350 | 31,885 | +0.14(+3.33%) |
Dec 08, 2023 | 4.010 | 4.210 | 4.000 | 4.210 | 24,836 | +0.05(+1.20%) |
Dec 07, 2023 | 4.021 | 4.160 | 4.021 | 4.160 | 20,362 | +0.16(+4.00%) |
Dec 06, 2023 | 4.040 | 4.125 | 4.000 | 4.000 | 20,230 | +0.00(+0.00%) |
Dec 05, 2023 | 4.040 | 4.080 | 4.000 | 4.000 | 11,663 | -0.02(-0.50%) |
Dec 04, 2023 | 4.070 | 4.150 | 4.020 | 4.020 | 15,301 | -0.05(-1.23%) |
Dec 01, 2023 | 4.100 | 4.100 | 4.000 | 4.070 | 10,228 | -0.03(-0.73%) |
Nov 30, 2023 | 4.120 | 4.125 | 4.100 | 4.100 | 7,439 | +0.00(+0.00%) |
Nov 29, 2023 | 4.042 | 4.190 | 4.042 | 4.100 | 6,681 | +0.09(+2.24%) |
Nov 28, 2023 | 4.010 | 4.125 | 4.010 | 4.010 | 9,792 | -0.08(-1.96%) |
Nov 27, 2023 | 4.180 | 4.220 | 4.080 | 4.090 | 46,545 | +0.04(+0.99%) |
Nov 24, 2023 | 3.980 | 4.106 | 3.980 | 4.050 | 8,442 | +0.09(+2.27%) |
Nov 22, 2023 | 3.840 | 3.980 | 3.824 | 3.960 | 6,250 | +0.16(+4.21%) |
Nov 21, 2023 | 3.840 | 3.840 | 3.780 | 3.800 | 34,874 | -0.01(-0.29%) |
Nov 20, 2023 | 3.860 | 3.870 | 3.800 | 3.811 | 27,940 | +0.00(+0.02%) |
Nov 17, 2023 | 3.830 | 3.900 | 3.795 | 3.810 | 14,026 | -0.02(-0.52%) |
Nov 16, 2023 | 3.870 | 3.909 | 3.820 | 3.830 | 8,357 | +0.01(+0.26%) |
Nov 15, 2023 | 4.020 | 4.040 | 3.820 | 3.820 | 13,871 | -0.17(-4.26%) |
Nov 14, 2023 | 3.910 | 4.000 | 3.840 | 3.990 | 13,489 | +0.09(+2.31%) |
Nov 13, 2023 | 3.920 | 4.006 | 3.850 | 3.900 | 6,845 | -0.12(-2.99%) |
Nov 10, 2023 | 3.820 | 4.020 | 3.770 | 4.020 | 6,752 | +0.20(+5.24%) |
Nov 09, 2023 | 3.920 | 3.950 | 3.760 | 3.820 | 15,514 | +0.01(+0.26%) |
Nov 08, 2023 | 3.840 | 3.840 | 3.810 | 3.810 | 6,269 | -0.02(-0.52%) |
Nov 07, 2023 | 3.980 | 4.110 | 3.830 | 3.830 | 30,995 | -0.15(-3.77%) |
Nov 06, 2023 | 4.000 | 4.080 | 3.980 | 3.980 | 14,715 | +0.02(+0.51%) |
Nov 03, 2023 | 3.890 | 4.100 | 3.890 | 3.960 | 32,574 | +0.02(+0.38%) |
Nov 02, 2023 | 3.820 | 3.945 | 3.820 | 3.945 | 17,019 | +0.11(+3.00%) |