Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.960 | 3.970 | 3.886 | 3.921 | 4,171,227 | +0.04(+1.01%) |
Jan 30, 2024 | 3.857 | 3.881 | 3.842 | 3.881 | 3,324,642 | +0.10(+2.59%) |
Jan 29, 2024 | 3.783 | 3.783 | 3.754 | 3.783 | 2,713,720 | -0.08(-2.03%) |
Jan 26, 2024 | 3.842 | 3.862 | 3.832 | 3.862 | 2,234,940 | +0.02(+0.51%) |
Jan 25, 2024 | 3.872 | 3.890 | 3.813 | 3.842 | 2,890,291 | -0.08(-2.00%) |
Jan 24, 2024 | 3.940 | 3.960 | 3.921 | 3.921 | 3,067,405 | +0.03(+0.76%) |
Jan 23, 2024 | 3.891 | 3.901 | 3.862 | 3.891 | 3,007,974 | -0.05(-1.24%) |
Jan 22, 2024 | 3.960 | 3.979 | 3.940 | 3.940 | 3,894,762 | +0.00(+0.00%) |
Jan 19, 2024 | 3.921 | 3.950 | 3.896 | 3.940 | 2,693,624 | +0.01(+0.25%) |
Jan 18, 2024 | 3.921 | 3.930 | 3.891 | 3.930 | 2,574,858 | +0.08(+2.04%) |
Jan 17, 2024 | 3.842 | 3.881 | 3.832 | 3.852 | 3,114,605 | -0.04(-1.01%) |
Jan 16, 2024 | 3.911 | 3.930 | 3.881 | 3.891 | 4,390,207 | -0.15(-3.64%) |
Jan 12, 2024 | 4.068 | 4.092 | 4.028 | 4.038 | 2,932,126 | +0.00(+0.00%) |
Jan 11, 2024 | 4.087 | 4.097 | 4.019 | 4.038 | 3,599,849 | -0.05(-1.20%) |
Jan 10, 2024 | 4.087 | 4.107 | 4.077 | 4.087 | 1,987,052 | -0.01(-0.24%) |
Jan 09, 2024 | 4.117 | 4.136 | 4.087 | 4.097 | 3,519,838 | -0.11(-2.56%) |
Jan 08, 2024 | 4.195 | 4.205 | 4.166 | 4.205 | 3,559,662 | +0.05(+1.18%) |
Jan 05, 2024 | 4.146 | 4.205 | 4.146 | 4.156 | 3,929,631 | +0.05(+1.19%) |
Jan 04, 2024 | 4.077 | 4.136 | 4.077 | 4.107 | 2,918,081 | +0.07(+1.70%) |
Jan 03, 2024 | 4.028 | 4.048 | 4.009 | 4.038 | 2,264,837 | -0.05(-1.20%) |
Jan 02, 2024 | 4.087 | 4.112 | 4.077 | 4.087 | 2,036,726 | +0.03(+0.72%) |
Dec 29, 2023 | 4.058 | 4.077 | 4.033 | 4.058 | 2,619,294 | +0.00(+0.00%) |
Dec 28, 2023 | 4.068 | 4.087 | 4.058 | 4.058 | 2,024,049 | -0.05(-1.19%) |
Dec 27, 2023 | 4.077 | 4.117 | 4.077 | 4.107 | 3,368,388 | +0.01(+0.24%) |
Dec 26, 2023 | 4.077 | 4.107 | 4.068 | 4.097 | 1,438,651 | +0.02(+0.48%) |
Dec 22, 2023 | 4.087 | 4.097 | 4.048 | 4.077 | 1,828,579 | +0.04(+0.97%) |
Dec 21, 2023 | 4.048 | 4.058 | 4.021 | 4.038 | 2,858,393 | +0.07(+1.73%) |
Dec 20, 2023 | 4.048 | 4.058 | 3.970 | 3.970 | 3,628,022 | -0.09(-2.17%) |
Dec 19, 2023 | 4.028 | 4.068 | 4.028 | 4.058 | 2,684,568 | +0.04(+0.98%) |
Dec 18, 2023 | 3.999 | 4.019 | 3.989 | 4.019 | 2,800,452 | -0.02(-0.49%) |
Dec 15, 2023 | 4.019 | 4.058 | 3.989 | 4.038 | 5,627,615 | -0.09(-2.14%) |
Dec 14, 2023 | 4.107 | 4.156 | 4.087 | 4.126 | 5,265,849 | +0.03(+0.72%) |
Dec 13, 2023 | 4.048 | 4.107 | 4.009 | 4.097 | 2,572,487 | +0.04(+0.97%) |
Dec 12, 2023 | 4.068 | 4.087 | 4.048 | 4.058 | 2,489,998 | -0.04(-0.96%) |
Dec 11, 2023 | 4.107 | 4.117 | 4.097 | 4.097 | 2,846,403 | -0.02(-0.48%) |
Dec 08, 2023 | 4.077 | 4.136 | 4.077 | 4.117 | 1,727,289 | +0.05(+1.20%) |
Dec 07, 2023 | 3.999 | 4.068 | 3.989 | 4.068 | 3,233,518 | -0.04(-0.95%) |
Dec 06, 2023 | 4.136 | 4.156 | 4.097 | 4.107 | 4,216,883 | +0.01(+0.24%) |
Dec 05, 2023 | 4.097 | 4.117 | 4.087 | 4.097 | 2,425,665 | +0.04(+0.97%) |
Dec 04, 2023 | 4.028 | 4.058 | 4.028 | 4.058 | 2,866,761 | +0.00(+0.00%) |
Dec 01, 2023 | 4.028 | 4.068 | 4.019 | 4.058 | 2,068,851 | +0.03(+0.73%) |
Nov 30, 2023 | 4.019 | 4.038 | 4.009 | 4.028 | 2,352,223 | -0.02(-0.48%) |
Nov 29, 2023 | 4.038 | 4.068 | 4.038 | 4.048 | 2,443,580 | +0.02(+0.49%) |
Nov 28, 2023 | 4.019 | 4.038 | 4.009 | 4.028 | 2,558,749 | +0.08(+1.99%) |
Nov 27, 2023 | 3.979 | 3.989 | 3.941 | 3.950 | 1,833,352 | -0.05(-1.23%) |
Nov 24, 2023 | 3.999 | 4.009 | 3.989 | 3.999 | 1,182,504 | +0.05(+1.24%) |
Nov 22, 2023 | 3.960 | 3.970 | 3.930 | 3.950 | 1,844,383 | -0.01(-0.25%) |
Nov 21, 2023 | 3.950 | 3.965 | 3.940 | 3.960 | 2,083,273 | -0.01(-0.25%) |
Nov 20, 2023 | 3.960 | 3.979 | 3.950 | 3.970 | 2,721,656 | +0.01(+0.25%) |
Nov 17, 2023 | 3.911 | 3.960 | 3.911 | 3.960 | 3,729,522 | +0.05(+1.25%) |
Nov 16, 2023 | 3.921 | 3.921 | 3.881 | 3.911 | 2,580,408 | +0.06(+1.53%) |
Nov 15, 2023 | 3.872 | 3.901 | 3.852 | 3.852 | 2,062,213 | -0.05(-1.26%) |
Nov 14, 2023 | 3.852 | 3.901 | 3.852 | 3.901 | 2,919,889 | +0.11(+2.84%) |
Nov 13, 2023 | 3.754 | 3.803 | 3.754 | 3.793 | 1,870,202 | +0.01(+0.26%) |
Nov 10, 2023 | 3.744 | 3.783 | 3.715 | 3.783 | 2,612,445 | +0.07(+1.85%) |
Nov 09, 2023 | 3.705 | 3.754 | 3.705 | 3.715 | 2,330,563 | +0.03(+0.80%) |
Nov 08, 2023 | 3.715 | 3.734 | 3.685 | 3.685 | 3,083,852 | +0.03(+0.80%) |
Nov 07, 2023 | 3.656 | 3.676 | 3.636 | 3.656 | 2,428,688 | -0.04(-1.06%) |
Nov 06, 2023 | 3.734 | 3.744 | 3.685 | 3.695 | 2,101,861 | -0.04(-1.05%) |
Nov 03, 2023 | 3.734 | 3.774 | 3.725 | 3.734 | 3,940,617 | +0.01(+0.26%) |
Nov 02, 2023 | 3.656 | 3.725 | 3.656 | 3.725 | 3,537,376 | +0.15(+4.11%) |