Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.900 | 4.100 | 3.880 | 4.090 | 26,456 | +0.07(+1.74%) |
Jan 30, 2024 | 3.800 | 4.100 | 3.800 | 4.020 | 18,517 | -0.28(-6.51%) |
Jan 29, 2024 | 4.170 | 4.370 | 4.120 | 4.300 | 2,058 | +0.12(+2.87%) |
Jan 26, 2024 | 4.000 | 4.200 | 3.940 | 4.180 | 2,541 | +0.10(+2.45%) |
Jan 25, 2024 | 3.990 | 4.088 | 3.880 | 4.080 | 7,673 | -0.06(-1.45%) |
Jan 24, 2024 | 3.910 | 4.140 | 3.890 | 4.140 | 19,818 | +0.11(+2.73%) |
Jan 23, 2024 | 3.990 | 4.030 | 3.930 | 4.030 | 1,482 | -0.03(-0.83%) |
Jan 22, 2024 | 4.000 | 4.070 | 3.936 | 4.064 | 987 | +0.01(+0.34%) |
Jan 19, 2024 | 4.030 | 4.100 | 3.850 | 4.050 | 3,822 | -0.01(-0.25%) |
Jan 18, 2024 | 4.100 | 4.100 | 3.970 | 4.060 | 7,220 | +0.02(+0.49%) |
Jan 17, 2024 | 4.000 | 4.230 | 4.000 | 4.040 | 5,987 | +0.04(+1.00%) |
Jan 16, 2024 | 4.040 | 4.200 | 4.000 | 4.000 | 6,262 | -0.30(-6.97%) |
Jan 12, 2024 | 4.520 | 4.520 | 4.000 | 4.300 | 19,207 | -0.20(-4.38%) |
Jan 11, 2024 | 4.500 | 4.640 | 4.495 | 4.497 | 7,080 | -0.19(-4.12%) |
Jan 10, 2024 | 4.510 | 4.690 | 4.500 | 4.690 | 7,388 | +0.13(+2.85%) |
Jan 09, 2024 | 4.510 | 4.623 | 4.510 | 4.560 | 4,526 | -0.19(-4.00%) |
Jan 08, 2024 | 4.690 | 4.750 | 4.500 | 4.750 | 29,835 | +0.05(+1.06%) |
Jan 05, 2024 | 4.650 | 4.712 | 4.650 | 4.700 | 11,232 | +0.04(+0.86%) |
Jan 04, 2024 | 4.610 | 4.740 | 4.600 | 4.660 | 1,236 | -0.09(-1.89%) |
Jan 03, 2024 | 4.500 | 4.795 | 4.460 | 4.750 | 4,770 | +0.07(+1.50%) |
Jan 02, 2024 | 4.680 | 4.680 | 4.391 | 4.680 | 5,361 | -0.01(-0.22%) |
Dec 29, 2023 | 4.100 | 4.880 | 4.050 | 4.690 | 67,857 | +0.34(+7.82%) |
Dec 28, 2023 | 4.160 | 4.369 | 4.120 | 4.350 | 16,211 | +0.05(+1.16%) |
Dec 27, 2023 | 4.150 | 4.480 | 4.020 | 4.300 | 8,670 | +0.10(+2.38%) |
Dec 26, 2023 | 3.950 | 4.200 | 3.950 | 4.200 | 1,579 | +0.12(+2.82%) |
Dec 22, 2023 | 3.990 | 4.110 | 3.990 | 4.085 | 5,683 | -0.05(-1.14%) |
Dec 21, 2023 | 4.212 | 4.212 | 3.800 | 4.132 | 3,140 | +0.03(+0.78%) |
Dec 20, 2023 | 4.000 | 4.386 | 4.000 | 4.100 | 4,856 | -0.22(-5.09%) |
Dec 19, 2023 | 4.450 | 4.470 | 4.279 | 4.320 | 3,938 | -0.09(-2.04%) |
Dec 18, 2023 | 4.210 | 4.410 | 4.206 | 4.410 | 14,120 | +0.14(+3.28%) |
Dec 15, 2023 | 4.160 | 4.510 | 4.050 | 4.270 | 52,165 | +0.19(+4.66%) |
Dec 14, 2023 | 3.550 | 4.080 | 3.550 | 4.080 | 15,409 | +0.44(+12.09%) |
Dec 13, 2023 | 3.570 | 3.750 | 3.500 | 3.640 | 5,156 | -0.01(-0.28%) |
Dec 12, 2023 | 3.560 | 3.688 | 3.540 | 3.650 | 3,807 | +0.11(+3.11%) |
Dec 11, 2023 | 3.795 | 3.795 | 3.540 | 3.540 | 6,195 | -0.30(-7.81%) |
Dec 08, 2023 | 3.700 | 3.840 | 3.700 | 3.840 | 5,328 | +0.14(+3.78%) |
Dec 07, 2023 | 3.700 | 3.890 | 3.700 | 3.700 | 3,927 | -0.19(-4.88%) |
Dec 05, 2023 | 3.890 | 122 | +0.02(+0.60%) | |||
Dec 04, 2023 | 3.610 | 3.890 | 3.580 | 3.867 | 15,264 | +0.17(+4.65%) |
Dec 01, 2023 | 3.695 | 3.890 | 3.682 | 3.695 | 3,817 | -0.10(-2.76%) |
Nov 30, 2023 | 3.747 | 3.800 | 3.747 | 3.800 | 511 | +0.05(+1.33%) |
Nov 29, 2023 | 3.750 | 3.750 | 3.731 | 3.750 | 1,007 | -0.01(-0.21%) |
Nov 28, 2023 | 3.700 | 3.775 | 3.690 | 3.758 | 5,950 | -0.00(-0.06%) |
Nov 27, 2023 | 3.700 | 3.820 | 3.700 | 3.760 | 2,493 | +0.01(+0.27%) |
Nov 24, 2023 | 3.890 | 3.890 | 3.750 | 3.750 | 3,910 | -0.14(-3.60%) |
Nov 22, 2023 | 3.810 | 3.890 | 3.810 | 3.890 | 681 | +0.14(+3.73%) |
Nov 21, 2023 | 3.825 | 3.890 | 3.750 | 3.750 | 1,849 | -0.07(-1.83%) |
Nov 20, 2023 | 3.880 | 3.890 | 3.776 | 3.820 | 2,922 | -0.01(-0.13%) |
Nov 17, 2023 | 3.700 | 3.890 | 3.700 | 3.825 | 4,687 | +0.05(+1.19%) |
Nov 16, 2023 | 3.890 | 4.244 | 3.780 | 3.780 | 3,057 | -0.23(-5.74%) |
Nov 15, 2023 | 4.108 | 4.145 | 4.010 | 4.010 | 2,619 | -0.28(-6.53%) |
Nov 14, 2023 | 3.857 | 4.300 | 3.857 | 4.290 | 19,437 | +0.25(+6.19%) |
Nov 13, 2023 | 3.790 | 4.040 | 3.760 | 4.040 | 1,193 | +0.06(+1.51%) |
Nov 10, 2023 | 3.875 | 4.000 | 3.875 | 3.980 | 989 | +0.02(+0.51%) |
Nov 09, 2023 | 3.820 | 3.973 | 3.810 | 3.960 | 1,428 | +0.06(+1.54%) |
Nov 08, 2023 | 3.860 | 4.050 | 3.710 | 3.900 | 3,309 | -0.10(-2.50%) |
Nov 07, 2023 | 3.570 | 4.000 | 3.570 | 4.000 | 7,210 | +0.26(+6.95%) |
Nov 06, 2023 | 3.670 | 4.000 | 3.670 | 3.740 | 3,778 | +0.04(+1.08%) |
Nov 03, 2023 | 3.810 | 4.050 | 3.700 | 3.700 | 5,481 | -0.30(-7.50%) |
Nov 02, 2023 | 3.900 | 4.026 | 3.900 | 4.000 | 953 | +0.03(+0.76%) |