Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.090 | 4.130 | 4.000 | 4.040 | 406,633 | -0.05(-1.22%) |
Jan 30, 2024 | 4.110 | 4.110 | 4.000 | 4.090 | 361,384 | -0.05(-1.21%) |
Jan 29, 2024 | 4.180 | 4.230 | 4.100 | 4.140 | 421,693 | +0.00(+0.00%) |
Jan 26, 2024 | 4.130 | 4.180 | 4.090 | 4.140 | 239,751 | +0.01(+0.24%) |
Jan 25, 2024 | 4.060 | 4.150 | 4.020 | 4.130 | 249,097 | +0.10(+2.48%) |
Jan 24, 2024 | 3.940 | 4.040 | 3.940 | 4.030 | 232,936 | +0.10(+2.54%) |
Jan 23, 2024 | 3.800 | 3.940 | 3.800 | 3.930 | 333,108 | +0.11(+2.88%) |
Jan 22, 2024 | 3.760 | 3.830 | 3.740 | 3.820 | 165,571 | +0.06(+1.60%) |
Jan 19, 2024 | 3.790 | 3.790 | 3.700 | 3.760 | 151,019 | -0.01(-0.27%) |
Jan 18, 2024 | 3.690 | 3.800 | 3.680 | 3.770 | 249,203 | +0.07(+1.89%) |
Jan 17, 2024 | 3.700 | 3.710 | 3.660 | 3.700 | 176,476 | -0.01(-0.27%) |
Jan 16, 2024 | 3.790 | 3.790 | 3.710 | 3.710 | 222,528 | -0.05(-1.33%) |
Jan 15, 2024 | 3.600 | 3.770 | 3.600 | 3.760 | 173,194 | +0.17(+4.74%) |
Jan 12, 2024 | 3.570 | 3.600 | 3.560 | 3.590 | 196,653 | +0.06(+1.70%) |
Jan 11, 2024 | 3.500 | 3.560 | 3.470 | 3.530 | 243,983 | +0.03(+0.86%) |
Jan 10, 2024 | 3.430 | 3.500 | 3.430 | 3.500 | 189,037 | +0.07(+2.04%) |
Jan 09, 2024 | 3.450 | 3.470 | 3.430 | 3.430 | 231,012 | -0.02(-0.58%) |
Jan 08, 2024 | 3.470 | 3.490 | 3.440 | 3.450 | 129,488 | -0.08(-2.27%) |
Jan 05, 2024 | 3.490 | 3.530 | 3.480 | 3.530 | 107,514 | +0.05(+1.44%) |
Jan 04, 2024 | 3.480 | 3.510 | 3.440 | 3.480 | 168,414 | +0.02(+0.58%) |
Jan 03, 2024 | 3.420 | 3.460 | 3.390 | 3.460 | 187,588 | +0.02(+0.58%) |
Jan 02, 2024 | 3.480 | 3.540 | 3.420 | 3.440 | 282,257 | -0.01(-0.29%) |
Dec 29, 2023 | 3.450 | 0 | -0.02(-0.58%) | |||
Dec 28, 2023 | 3.510 | 3.560 | 3.450 | 3.470 | 338,477 | -0.07(-1.98%) |
Dec 27, 2023 | 3.590 | 3.600 | 3.510 | 3.540 | 245,318 | -0.04(-1.12%) |
Dec 22, 2023 | 3.580 | 0 | +0.07(+1.99%) | |||
Dec 21, 2023 | 3.500 | 3.550 | 3.500 | 3.510 | 98,610 | +0.00(+0.00%) |
Dec 20, 2023 | 3.520 | 3.550 | 3.490 | 3.510 | 201,674 | -0.01(-0.28%) |
Dec 19, 2023 | 3.460 | 3.560 | 3.450 | 3.520 | 204,951 | +0.08(+2.33%) |
Dec 18, 2023 | 3.450 | 3.510 | 3.440 | 3.440 | 173,716 | -0.01(-0.29%) |
Dec 15, 2023 | 3.440 | 3.450 | 3.390 | 3.450 | 537,481 | +0.02(+0.58%) |
Dec 14, 2023 | 3.440 | 3.440 | 3.410 | 3.430 | 214,895 | +0.03(+0.88%) |
Dec 13, 2023 | 3.300 | 3.430 | 3.300 | 3.400 | 171,514 | +0.08(+2.41%) |
Dec 12, 2023 | 3.380 | 3.380 | 3.310 | 3.320 | 197,379 | -0.08(-2.35%) |
Dec 11, 2023 | 3.510 | 3.510 | 3.400 | 3.400 | 353,606 | -0.12(-3.41%) |
Dec 08, 2023 | 3.360 | 3.570 | 3.360 | 3.520 | 435,287 | +0.17(+5.07%) |
Dec 07, 2023 | 3.310 | 3.370 | 3.290 | 3.350 | 342,185 | +0.04(+1.21%) |
Dec 06, 2023 | 3.380 | 3.440 | 3.280 | 3.310 | 251,432 | -0.07(-2.07%) |
Dec 05, 2023 | 3.410 | 3.480 | 3.370 | 3.380 | 223,110 | -0.05(-1.46%) |
Dec 04, 2023 | 3.450 | 3.510 | 3.420 | 3.430 | 169,305 | -0.04(-1.15%) |
Dec 01, 2023 | 3.470 | 3.520 | 3.450 | 3.470 | 185,607 | +0.02(+0.58%) |
Nov 30, 2023 | 3.470 | 3.560 | 3.430 | 3.450 | 669,027 | -0.01(-0.29%) |
Nov 29, 2023 | 3.460 | 3.470 | 3.410 | 3.460 | 117,044 | +0.03(+0.87%) |
Nov 28, 2023 | 3.410 | 3.490 | 3.410 | 3.430 | 146,913 | +0.01(+0.29%) |
Nov 27, 2023 | 3.510 | 3.530 | 3.380 | 3.420 | 381,727 | -0.08(-2.29%) |
Nov 24, 2023 | 3.490 | 3.550 | 3.490 | 3.500 | 99,765 | -0.06(-1.69%) |
Nov 23, 2023 | 3.530 | 3.570 | 3.510 | 3.560 | 53,876 | +0.07(+2.01%) |
Nov 22, 2023 | 3.580 | 3.580 | 3.450 | 3.490 | 291,426 | -0.07(-1.97%) |
Nov 21, 2023 | 3.630 | 3.650 | 3.550 | 3.560 | 267,175 | -0.08(-2.20%) |
Nov 20, 2023 | 3.640 | 3.710 | 3.640 | 3.640 | 195,968 | +0.00(+0.00%) |
Nov 17, 2023 | 3.600 | 3.690 | 3.590 | 3.640 | 205,849 | +0.07(+1.96%) |
Nov 16, 2023 | 3.750 | 3.750 | 3.540 | 3.570 | 382,015 | -0.19(-5.05%) |
Nov 15, 2023 | 3.820 | 3.840 | 3.750 | 3.760 | 443,324 | -0.07(-1.83%) |
Nov 14, 2023 | 3.760 | 3.870 | 3.760 | 3.830 | 454,505 | +0.04(+1.06%) |
Nov 13, 2023 | 3.870 | 3.880 | 3.720 | 3.790 | 254,512 | -0.08(-2.07%) |
Nov 10, 2023 | 3.680 | 3.880 | 3.560 | 3.870 | 813,016 | +0.32(+9.01%) |
Nov 09, 2023 | 3.510 | 3.550 | 3.460 | 3.550 | 338,133 | +0.05(+1.43%) |
Nov 08, 2023 | 3.500 | 3.510 | 3.420 | 3.500 | 221,852 | -0.01(-0.28%) |
Nov 07, 2023 | 3.570 | 3.570 | 3.490 | 3.510 | 199,982 | -0.11(-3.04%) |
Nov 06, 2023 | 3.740 | 3.740 | 3.570 | 3.620 | 295,807 | -0.12(-3.21%) |
Nov 03, 2023 | 3.730 | 3.770 | 3.690 | 3.740 | 218,436 | +0.02(+0.54%) |
Nov 02, 2023 | 3.730 | 3.750 | 3.690 | 3.720 | 270,726 | +0.01(+0.27%) |