Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.700 | 3.750 | 3.590 | 3.600 | 865,245 | -0.05(-1.37%) |
Jan 30, 2024 | 3.800 | 3.810 | 3.620 | 3.650 | 858,624 | -0.15(-3.95%) |
Jan 29, 2024 | 3.730 | 3.830 | 3.660 | 3.800 | 700,247 | +0.05(+1.33%) |
Jan 26, 2024 | 3.820 | 3.860 | 3.740 | 3.750 | 1,368,721 | -0.04(-1.06%) |
Jan 25, 2024 | 3.770 | 3.790 | 3.640 | 3.790 | 621,985 | +0.12(+3.27%) |
Jan 24, 2024 | 3.760 | 3.760 | 3.640 | 3.670 | 595,348 | -0.04(-1.08%) |
Jan 23, 2024 | 3.870 | 3.910 | 3.690 | 3.710 | 1,135,301 | -0.08(-2.11%) |
Jan 22, 2024 | 3.690 | 3.810 | 3.600 | 3.790 | 782,075 | +0.13(+3.55%) |
Jan 19, 2024 | 3.690 | 3.690 | 3.610 | 3.660 | 639,959 | -0.03(-0.81%) |
Jan 18, 2024 | 3.770 | 3.815 | 3.660 | 3.690 | 795,734 | -0.07(-1.86%) |
Jan 17, 2024 | 3.700 | 3.780 | 3.630 | 3.760 | 1,593,606 | +0.00(+0.00%) |
Jan 16, 2024 | 3.860 | 3.860 | 3.705 | 3.760 | 937,544 | -0.09(-2.34%) |
Jan 12, 2024 | 3.950 | 4.000 | 3.810 | 3.850 | 1,341,195 | -0.07(-1.79%) |
Jan 11, 2024 | 3.930 | 3.990 | 3.750 | 3.920 | 1,279,338 | -0.02(-0.51%) |
Jan 10, 2024 | 4.170 | 4.190 | 3.850 | 3.940 | 1,588,689 | -0.23(-5.52%) |
Jan 09, 2024 | 4.240 | 4.240 | 4.130 | 4.170 | 734,762 | -0.09(-2.11%) |
Jan 08, 2024 | 4.190 | 4.299 | 4.055 | 4.260 | 735,678 | +0.07(+1.67%) |
Jan 05, 2024 | 4.210 | 4.260 | 4.080 | 4.190 | 848,127 | -0.04(-0.95%) |
Jan 04, 2024 | 4.330 | 4.380 | 4.180 | 4.230 | 854,362 | -0.05(-1.17%) |
Jan 03, 2024 | 4.510 | 4.530 | 4.270 | 4.280 | 1,558,205 | -0.24(-5.31%) |
Jan 02, 2024 | 4.200 | 4.595 | 4.180 | 4.520 | 1,567,957 | +0.30(+7.11%) |
Dec 29, 2023 | 4.080 | 4.310 | 4.070 | 4.220 | 1,148,904 | -0.04(-0.94%) |
Dec 28, 2023 | 4.350 | 4.401 | 4.220 | 4.260 | 838,871 | -0.04(-0.93%) |
Dec 27, 2023 | 4.130 | 4.370 | 4.130 | 4.300 | 1,184,251 | +0.25(+6.17%) |
Dec 26, 2023 | 4.020 | 4.109 | 4.010 | 4.050 | 652,849 | +0.08(+2.02%) |
Dec 22, 2023 | 3.870 | 4.070 | 3.870 | 3.970 | 752,782 | +0.12(+3.12%) |
Dec 21, 2023 | 3.850 | 3.890 | 3.795 | 3.850 | 428,665 | +0.05(+1.32%) |
Dec 20, 2023 | 4.000 | 4.000 | 3.790 | 3.800 | 811,377 | -0.18(-4.52%) |
Dec 19, 2023 | 3.910 | 4.030 | 3.810 | 3.980 | 1,312,035 | +0.12(+3.11%) |
Dec 18, 2023 | 3.940 | 4.000 | 3.750 | 3.860 | 1,035,983 | -0.02(-0.52%) |
Dec 15, 2023 | 3.840 | 4.000 | 3.840 | 3.880 | 1,477,789 | +0.03(+0.78%) |
Dec 14, 2023 | 4.020 | 4.050 | 3.780 | 3.850 | 976,679 | -0.11(-2.78%) |
Dec 13, 2023 | 3.800 | 3.990 | 3.735 | 3.960 | 810,283 | +0.15(+3.94%) |
Dec 12, 2023 | 3.750 | 3.850 | 3.630 | 3.810 | 984,677 | +0.08(+2.14%) |
Dec 11, 2023 | 3.770 | 3.770 | 3.640 | 3.730 | 698,229 | -0.03(-0.80%) |
Dec 08, 2023 | 3.960 | 3.970 | 3.760 | 3.760 | 822,078 | -0.21(-5.29%) |
Dec 07, 2023 | 4.310 | 4.370 | 3.830 | 3.970 | 1,465,045 | -0.07(-1.73%) |
Dec 06, 2023 | 3.990 | 4.105 | 3.945 | 4.040 | 652,518 | +0.08(+2.02%) |
Dec 05, 2023 | 3.930 | 3.990 | 3.885 | 3.960 | 609,555 | +0.11(+2.86%) |
Dec 04, 2023 | 3.860 | 3.950 | 3.805 | 3.850 | 460,813 | -0.05(-1.28%) |
Dec 01, 2023 | 3.740 | 3.945 | 3.650 | 3.900 | 894,128 | +0.18(+4.84%) |
Nov 30, 2023 | 3.660 | 3.780 | 3.610 | 3.720 | 2,273,829 | +0.08(+2.20%) |
Nov 29, 2023 | 3.650 | 3.730 | 3.600 | 3.640 | 848,104 | +0.09(+2.54%) |
Nov 28, 2023 | 3.660 | 3.660 | 3.500 | 3.550 | 856,093 | -0.01(-0.28%) |
Nov 27, 2023 | 3.560 | 3.590 | 3.465 | 3.560 | 986,337 | +0.00(+0.00%) |
Nov 24, 2023 | 3.500 | 3.580 | 3.500 | 3.560 | 220,231 | +0.05(+1.42%) |
Nov 22, 2023 | 3.480 | 3.530 | 3.440 | 3.510 | 538,096 | +0.06(+1.74%) |
Nov 21, 2023 | 3.520 | 3.535 | 3.450 | 3.450 | 749,231 | -0.13(-3.63%) |
Nov 20, 2023 | 3.510 | 3.675 | 3.505 | 3.580 | 582,027 | +0.03(+0.85%) |
Nov 17, 2023 | 3.400 | 3.580 | 3.385 | 3.550 | 1,073,850 | +0.17(+5.03%) |
Nov 16, 2023 | 3.410 | 3.450 | 3.315 | 3.380 | 1,110,214 | -0.17(-4.79%) |
Nov 15, 2023 | 3.540 | 3.675 | 3.510 | 3.550 | 925,967 | +0.00(+0.00%) |
Nov 14, 2023 | 3.550 | 3.730 | 3.460 | 3.550 | 827,921 | +0.14(+4.11%) |
Nov 13, 2023 | 3.420 | 3.490 | 3.360 | 3.410 | 632,823 | +0.00(+0.00%) |
Nov 10, 2023 | 3.510 | 3.510 | 3.295 | 3.410 | 1,127,091 | +0.03(+0.89%) |
Nov 09, 2023 | 4.180 | 4.260 | 3.320 | 3.380 | 3,045,553 | -0.95(-21.94%) |
Nov 08, 2023 | 4.440 | 4.440 | 4.270 | 4.330 | 936,299 | -0.10(-2.26%) |
Nov 07, 2023 | 4.470 | 4.510 | 4.360 | 4.430 | 575,890 | -0.03(-0.67%) |
Nov 06, 2023 | 4.540 | 4.557 | 4.460 | 4.460 | 568,996 | -0.06(-1.33%) |
Nov 03, 2023 | 4.500 | 4.625 | 4.490 | 4.520 | 706,737 | +0.05(+1.12%) |
Nov 02, 2023 | 4.360 | 4.490 | 4.350 | 4.470 | 673,221 | +0.10(+2.29%) |