Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.150 | 4.510 | 4.090 | 4.220 | 97,496 | +0.13(+3.18%) |
Jan 30, 2024 | 4.140 | 4.210 | 4.070 | 4.090 | 9,548 | -0.15(-3.54%) |
Jan 29, 2024 | 4.340 | 4.370 | 4.080 | 4.240 | 15,000 | -0.05(-1.17%) |
Jan 26, 2024 | 4.250 | 4.290 | 4.080 | 4.290 | 8,039 | +0.10(+2.39%) |
Jan 25, 2024 | 4.280 | 4.280 | 4.010 | 4.190 | 11,839 | -0.02(-0.50%) |
Jan 24, 2024 | 4.200 | 4.330 | 4.061 | 4.211 | 22,120 | +0.08(+1.96%) |
Jan 23, 2024 | 4.240 | 4.240 | 4.093 | 4.130 | 6,757 | -0.01(-0.24%) |
Jan 22, 2024 | 4.010 | 4.242 | 4.000 | 4.140 | 53,439 | +0.10(+2.48%) |
Jan 19, 2024 | 3.800 | 4.052 | 3.690 | 4.040 | 22,019 | +0.20(+5.21%) |
Jan 18, 2024 | 3.830 | 3.880 | 3.730 | 3.840 | 24,489 | +0.11(+2.95%) |
Jan 17, 2024 | 3.900 | 3.900 | 3.550 | 3.730 | 22,374 | -0.18(-4.60%) |
Jan 16, 2024 | 4.020 | 4.044 | 3.900 | 3.910 | 12,813 | -0.16(-3.93%) |
Jan 12, 2024 | 4.070 | 4.148 | 3.950 | 4.070 | 11,475 | +0.03(+0.74%) |
Jan 11, 2024 | 4.120 | 4.130 | 4.000 | 4.040 | 6,644 | -0.12(-2.88%) |
Jan 10, 2024 | 4.200 | 4.250 | 4.090 | 4.160 | 13,679 | -0.04(-0.95%) |
Jan 09, 2024 | 4.360 | 4.360 | 4.150 | 4.200 | 12,380 | -0.17(-3.89%) |
Jan 08, 2024 | 4.120 | 4.380 | 3.897 | 4.370 | 34,870 | +0.23(+5.56%) |
Jan 05, 2024 | 4.080 | 4.171 | 4.031 | 4.140 | 22,290 | -0.04(-0.96%) |
Jan 04, 2024 | 4.190 | 4.270 | 4.090 | 4.180 | 12,053 | -0.02(-0.48%) |
Jan 03, 2024 | 4.170 | 4.370 | 4.154 | 4.200 | 44,674 | +0.03(+0.72%) |
Jan 02, 2024 | 4.240 | 4.470 | 4.150 | 4.170 | 20,599 | -0.11(-2.57%) |
Dec 29, 2023 | 4.450 | 4.577 | 4.100 | 4.280 | 43,281 | -0.11(-2.51%) |
Dec 28, 2023 | 3.990 | 4.390 | 3.984 | 4.390 | 71,143 | +0.40(+10.03%) |
Dec 27, 2023 | 4.070 | 4.070 | 3.940 | 3.990 | 53,153 | -0.09(-2.21%) |
Dec 26, 2023 | 4.160 | 4.250 | 3.990 | 4.080 | 50,854 | -0.02(-0.49%) |
Dec 22, 2023 | 4.140 | 4.140 | 3.850 | 4.100 | 27,631 | +0.02(+0.49%) |
Dec 21, 2023 | 3.990 | 4.130 | 3.830 | 4.080 | 59,160 | +0.20(+5.15%) |
Dec 20, 2023 | 4.140 | 4.260 | 3.800 | 3.880 | 68,533 | -0.31(-7.40%) |
Dec 19, 2023 | 4.350 | 4.350 | 4.067 | 4.190 | 30,084 | -0.12(-2.78%) |
Dec 18, 2023 | 4.340 | 4.450 | 4.040 | 4.310 | 49,173 | +0.01(+0.23%) |
Dec 15, 2023 | 4.240 | 4.310 | 4.080 | 4.300 | 19,377 | +0.15(+3.61%) |
Dec 14, 2023 | 4.020 | 4.175 | 3.990 | 4.150 | 34,573 | +0.18(+4.53%) |
Dec 13, 2023 | 3.790 | 4.036 | 3.750 | 3.970 | 50,892 | +0.17(+4.47%) |
Dec 12, 2023 | 3.900 | 3.946 | 3.711 | 3.800 | 30,742 | -0.12(-3.06%) |
Dec 11, 2023 | 3.850 | 3.960 | 3.682 | 3.920 | 20,835 | +0.08(+2.08%) |
Dec 08, 2023 | 3.770 | 3.850 | 3.740 | 3.840 | 24,504 | +0.08(+2.13%) |
Dec 07, 2023 | 3.750 | 3.812 | 3.660 | 3.760 | 10,661 | +0.02(+0.53%) |
Dec 06, 2023 | 3.620 | 3.777 | 3.540 | 3.740 | 26,876 | +0.13(+3.60%) |
Dec 05, 2023 | 3.600 | 3.830 | 3.510 | 3.610 | 33,122 | -0.04(-1.10%) |
Dec 04, 2023 | 3.750 | 3.850 | 3.602 | 3.650 | 17,456 | -0.09(-2.41%) |
Dec 01, 2023 | 3.970 | 3.970 | 3.670 | 3.740 | 61,340 | -0.21(-5.32%) |
Nov 30, 2023 | 4.020 | 4.020 | 3.700 | 3.950 | 159,443 | +0.04(+1.02%) |
Nov 29, 2023 | 4.190 | 4.240 | 3.840 | 3.910 | 50,730 | -0.17(-4.17%) |
Nov 28, 2023 | 4.110 | 4.270 | 4.080 | 4.080 | 62,638 | -0.03(-0.73%) |
Nov 27, 2023 | 4.080 | 4.200 | 3.886 | 4.110 | 22,165 | +0.08(+1.93%) |
Nov 24, 2023 | 3.990 | 4.080 | 3.820 | 4.032 | 13,431 | +0.04(+1.05%) |
Nov 22, 2023 | 4.110 | 4.110 | 3.870 | 3.990 | 18,998 | +0.01(+0.25%) |
Nov 21, 2023 | 3.990 | 4.090 | 3.900 | 3.980 | 18,456 | -0.05(-1.24%) |
Nov 20, 2023 | 4.190 | 4.190 | 3.900 | 4.030 | 24,194 | +0.00(+0.00%) |
Nov 17, 2023 | 4.010 | 4.190 | 3.740 | 4.030 | 39,007 | +0.18(+4.68%) |
Nov 16, 2023 | 4.030 | 4.270 | 3.800 | 3.850 | 44,848 | -0.16(-3.99%) |
Nov 15, 2023 | 4.100 | 4.270 | 3.990 | 4.010 | 53,863 | -0.07(-1.72%) |
Nov 14, 2023 | 3.960 | 4.390 | 3.782 | 4.080 | 216,003 | +0.31(+8.22%) |
Nov 13, 2023 | 3.390 | 3.904 | 3.340 | 3.770 | 70,670 | +0.47(+14.24%) |
Nov 10, 2023 | 3.700 | 3.700 | 3.300 | 3.300 | 98,540 | -0.43(-11.53%) |
Nov 09, 2023 | 2.940 | 3.880 | 2.790 | 3.730 | 463,515 | +0.93(+33.21%) |
Nov 08, 2023 | 2.870 | 3.230 | 2.740 | 2.800 | 44,693 | -0.07(-2.44%) |
Nov 07, 2023 | 2.960 | 2.980 | 2.850 | 2.870 | 34,658 | -0.08(-2.71%) |
Nov 06, 2023 | 2.970 | 2.980 | 2.859 | 2.950 | 16,189 | +0.08(+2.79%) |
Nov 03, 2023 | 2.760 | 3.000 | 2.720 | 2.870 | 20,723 | +0.13(+4.74%) |
Nov 02, 2023 | 2.560 | 2.750 | 2.530 | 2.740 | 20,131 | +0.18(+7.03%) |