Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.800 | 4.895 | 4.750 | 4.770 | 2,735,655 | -0.06(-1.24%) |
Jan 30, 2024 | 4.710 | 4.850 | 4.680 | 4.830 | 412,345 | +0.12(+2.55%) |
Jan 29, 2024 | 4.720 | 4.730 | 4.630 | 4.710 | 319,420 | +0.05(+1.07%) |
Jan 26, 2024 | 4.600 | 4.720 | 4.560 | 4.660 | 239,489 | +0.07(+1.53%) |
Jan 25, 2024 | 4.670 | 4.750 | 4.570 | 4.590 | 276,376 | -0.16(-3.37%) |
Jan 24, 2024 | 4.650 | 4.960 | 4.640 | 4.750 | 626,567 | +0.11(+2.37%) |
Jan 23, 2024 | 4.540 | 4.660 | 4.540 | 4.640 | 205,840 | +0.13(+2.88%) |
Jan 22, 2024 | 4.500 | 4.750 | 4.460 | 4.510 | 782,000 | +0.06(+1.35%) |
Jan 19, 2024 | 4.610 | 4.610 | 4.370 | 4.450 | 473,273 | -0.17(-3.68%) |
Jan 18, 2024 | 4.530 | 4.670 | 4.510 | 4.620 | 366,516 | +0.09(+1.99%) |
Jan 17, 2024 | 4.500 | 4.610 | 4.350 | 4.530 | 337,709 | -0.02(-0.44%) |
Jan 16, 2024 | 4.560 | 4.810 | 4.340 | 4.550 | 559,581 | -0.09(-1.94%) |
Jan 15, 2024 | 4.400 | 4.720 | 4.350 | 4.640 | 377,165 | +0.29(+6.67%) |
Jan 12, 2024 | 4.220 | 4.390 | 4.190 | 4.350 | 495,414 | +0.35(+8.75%) |
Jan 11, 2024 | 4.120 | 4.150 | 3.990 | 4.000 | 228,618 | -0.20(-4.76%) |
Jan 10, 2024 | 4.050 | 4.280 | 4.050 | 4.200 | 350,111 | +0.16(+3.96%) |
Jan 09, 2024 | 3.830 | 4.130 | 3.710 | 4.040 | 262,753 | +0.20(+5.21%) |
Jan 08, 2024 | 3.710 | 3.870 | 3.710 | 3.840 | 73,598 | +0.07(+1.86%) |
Jan 05, 2024 | 3.700 | 3.800 | 3.670 | 3.770 | 81,930 | +0.08(+2.17%) |
Jan 04, 2024 | 3.620 | 3.730 | 3.600 | 3.690 | 112,200 | +0.06(+1.65%) |
Jan 03, 2024 | 3.620 | 3.660 | 3.560 | 3.630 | 131,611 | -0.03(-0.82%) |
Jan 02, 2024 | 3.690 | 3.730 | 3.640 | 3.660 | 95,556 | -0.03(-0.81%) |
Dec 29, 2023 | 3.690 | 0 | +0.14(+3.94%) | |||
Dec 28, 2023 | 3.610 | 3.630 | 3.540 | 3.550 | 147,122 | -0.08(-2.20%) |
Dec 27, 2023 | 3.750 | 3.770 | 3.620 | 3.630 | 121,325 | -0.08(-2.16%) |
Dec 22, 2023 | 3.710 | 0 | -0.08(-2.11%) | |||
Dec 21, 2023 | 3.650 | 3.800 | 3.610 | 3.790 | 228,628 | +0.24(+6.76%) |
Dec 20, 2023 | 3.600 | 3.650 | 3.510 | 3.550 | 195,197 | -0.03(-0.84%) |
Dec 19, 2023 | 3.630 | 3.690 | 3.480 | 3.580 | 267,003 | -0.11(-2.98%) |
Dec 18, 2023 | 3.700 | 3.880 | 3.650 | 3.690 | 188,748 | +0.14(+3.94%) |
Dec 15, 2023 | 3.990 | 3.990 | 3.520 | 3.550 | 1,092,010 | -0.52(-12.78%) |
Dec 14, 2023 | 3.750 | 4.070 | 3.740 | 4.070 | 268,506 | +0.28(+7.39%) |
Dec 13, 2023 | 3.850 | 3.850 | 3.650 | 3.790 | 226,125 | -0.09(-2.32%) |
Dec 12, 2023 | 3.890 | 3.890 | 3.780 | 3.880 | 64,215 | -0.01(-0.26%) |
Dec 11, 2023 | 3.960 | 3.960 | 3.800 | 3.890 | 78,796 | -0.01(-0.26%) |
Dec 08, 2023 | 3.830 | 3.900 | 3.780 | 3.900 | 142,473 | +0.11(+2.90%) |
Dec 07, 2023 | 3.810 | 3.810 | 3.660 | 3.790 | 129,082 | -0.07(-1.81%) |
Dec 06, 2023 | 3.880 | 3.960 | 3.790 | 3.860 | 439,959 | -0.06(-1.53%) |
Dec 05, 2023 | 4.090 | 4.090 | 3.880 | 3.920 | 86,163 | -0.21(-5.08%) |
Dec 04, 2023 | 3.900 | 4.130 | 3.880 | 4.130 | 133,216 | +0.28(+7.27%) |
Dec 01, 2023 | 3.720 | 3.990 | 3.720 | 3.850 | 140,213 | -0.01(-0.26%) |
Nov 30, 2023 | 3.640 | 3.960 | 3.630 | 3.860 | 116,171 | +0.21(+5.75%) |
Nov 29, 2023 | 3.810 | 3.820 | 3.580 | 3.650 | 89,105 | -0.24(-6.17%) |
Nov 28, 2023 | 3.930 | 3.930 | 3.820 | 3.890 | 62,128 | -0.08(-2.02%) |
Nov 27, 2023 | 4.060 | 4.080 | 3.950 | 3.970 | 149,185 | -0.15(-3.64%) |
Nov 24, 2023 | 4.060 | 4.120 | 4.055 | 4.120 | 37,574 | +0.07(+1.73%) |
Nov 23, 2023 | 4.060 | 4.120 | 4.050 | 4.050 | 16,248 | -0.05(-1.22%) |
Nov 22, 2023 | 4.170 | 4.170 | 4.065 | 4.100 | 87,747 | -0.07(-1.68%) |
Nov 21, 2023 | 4.240 | 4.240 | 4.070 | 4.170 | 326,191 | +0.05(+1.21%) |
Nov 20, 2023 | 4.050 | 4.180 | 4.000 | 4.120 | 163,253 | +0.12(+3.00%) |
Nov 17, 2023 | 4.130 | 4.130 | 3.950 | 4.000 | 198,293 | -0.09(-2.20%) |
Nov 16, 2023 | 3.960 | 4.120 | 3.770 | 4.090 | 123,828 | +0.19(+4.87%) |
Nov 15, 2023 | 4.040 | 4.040 | 3.800 | 3.900 | 123,755 | -0.08(-2.01%) |
Nov 14, 2023 | 3.660 | 3.980 | 3.660 | 3.980 | 106,064 | +0.35(+9.64%) |
Nov 13, 2023 | 3.630 | 3.740 | 3.570 | 3.630 | 190,821 | +0.19(+5.52%) |
Nov 10, 2023 | 3.500 | 3.530 | 3.420 | 3.440 | 83,871 | -0.06(-1.71%) |
Nov 09, 2023 | 3.510 | 3.640 | 3.460 | 3.500 | 132,955 | -0.05(-1.41%) |
Nov 08, 2023 | 3.500 | 3.560 | 3.440 | 3.550 | 77,285 | -0.05(-1.39%) |
Nov 07, 2023 | 3.590 | 3.635 | 3.500 | 3.600 | 76,597 | +0.00(+0.00%) |
Nov 06, 2023 | 3.790 | 3.790 | 3.590 | 3.600 | 98,154 | -0.13(-3.49%) |
Nov 03, 2023 | 3.850 | 3.880 | 3.700 | 3.730 | 69,006 | -0.17(-4.36%) |
Nov 02, 2023 | 4.050 | 4.070 | 3.850 | 3.900 | 121,833 | -0.13(-3.23%) |