Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.950 | 4.105 | 3.950 | 4.080 | 31,500 | +0.03(+0.74%) |
Jan 30, 2024 | 3.960 | 4.113 | 3.960 | 4.050 | 8,719 | +0.00(+0.00%) |
Jan 29, 2024 | 4.144 | 4.144 | 3.670 | 4.050 | 52,369 | -0.21(-4.93%) |
Jan 26, 2024 | 4.110 | 4.260 | 4.110 | 4.260 | 11,271 | +0.10(+2.40%) |
Jan 25, 2024 | 4.180 | 4.190 | 4.160 | 4.160 | 7,014 | +0.07(+1.71%) |
Jan 24, 2024 | 4.130 | 4.180 | 4.090 | 4.090 | 19,052 | -0.09(-2.15%) |
Jan 23, 2024 | 4.110 | 4.180 | 4.110 | 4.180 | 10,873 | +0.00(+0.00%) |
Jan 22, 2024 | 4.240 | 4.280 | 4.160 | 4.180 | 14,857 | +0.07(+1.70%) |
Jan 19, 2024 | 4.110 | 4.110 | 4.110 | 4.110 | 3,239 | -0.09(-2.14%) |
Jan 18, 2024 | 4.108 | 4.242 | 4.108 | 4.200 | 15,283 | -0.04(-0.94%) |
Jan 17, 2024 | 4.140 | 4.257 | 4.140 | 4.240 | 20,646 | +0.04(+0.95%) |
Jan 16, 2024 | 4.179 | 4.310 | 4.179 | 4.200 | 32,525 | -0.03(-0.71%) |
Jan 12, 2024 | 4.170 | 4.320 | 4.170 | 4.230 | 9,046 | +0.02(+0.48%) |
Jan 11, 2024 | 4.210 | 4.340 | 4.100 | 4.210 | 37,687 | +0.07(+1.69%) |
Jan 10, 2024 | 4.200 | 4.215 | 3.970 | 4.140 | 265,756 | -0.10(-2.36%) |
Jan 09, 2024 | 4.330 | 4.330 | 4.230 | 4.240 | 28,551 | -0.11(-2.53%) |
Jan 08, 2024 | 4.420 | 4.477 | 4.350 | 4.350 | 29,566 | +0.09(+2.23%) |
Jan 05, 2024 | 4.350 | 4.350 | 4.210 | 4.255 | 302,102 | -0.04(-1.05%) |
Jan 04, 2024 | 4.260 | 4.390 | 4.235 | 4.300 | 18,931 | +0.01(+0.23%) |
Jan 03, 2024 | 4.260 | 4.340 | 4.250 | 4.290 | 40,293 | -0.21(-4.67%) |
Jan 02, 2024 | 4.390 | 4.550 | 4.212 | 4.500 | 16,306 | +0.04(+1.01%) |
Dec 29, 2023 | 4.250 | 4.490 | 4.250 | 4.455 | 13,584 | +0.26(+6.23%) |
Dec 28, 2023 | 4.198 | 4.250 | 4.150 | 4.194 | 7,658 | +0.04(+1.06%) |
Dec 27, 2023 | 4.150 | 4.150 | 4.080 | 4.150 | 3,605 | +0.00(+0.00%) |
Dec 26, 2023 | 4.120 | 4.150 | 4.025 | 4.150 | 171,649 | +0.08(+1.97%) |
Dec 22, 2023 | 4.090 | 4.090 | 3.960 | 4.070 | 110,110 | -0.00(-0.09%) |
Dec 21, 2023 | 4.110 | 4.110 | 3.965 | 4.074 | 147,036 | -0.04(-0.88%) |
Dec 20, 2023 | 4.150 | 4.150 | 4.000 | 4.110 | 93,389 | -0.01(-0.36%) |
Dec 19, 2023 | 4.030 | 4.173 | 4.010 | 4.125 | 75,600 | +0.03(+0.61%) |
Dec 18, 2023 | 4.190 | 4.190 | 4.040 | 4.100 | 113,749 | +0.00(+0.00%) |
Dec 15, 2023 | 4.146 | 4.146 | 4.010 | 4.100 | 31,229 | +0.03(+0.74%) |
Dec 14, 2023 | 4.080 | 4.200 | 3.960 | 4.070 | 59,616 | -0.11(-2.63%) |
Dec 13, 2023 | 4.170 | 4.185 | 4.100 | 4.180 | 8,724 | +0.01(+0.24%) |
Dec 12, 2023 | 4.190 | 4.190 | 4.150 | 4.170 | 58,676 | +0.04(+0.97%) |
Dec 11, 2023 | 3.850 | 4.160 | 3.580 | 4.130 | 12,420 | -0.02(-0.48%) |
Dec 08, 2023 | 4.120 | 4.160 | 4.100 | 4.150 | 6,748 | -0.04(-0.95%) |
Dec 07, 2023 | 3.790 | 4.190 | 3.790 | 4.190 | 6,999 | +0.06(+1.45%) |
Dec 06, 2023 | 4.020 | 4.160 | 4.020 | 4.130 | 1,580 | -0.02(-0.48%) |
Dec 05, 2023 | 3.995 | 4.200 | 3.995 | 4.150 | 50,760 | +0.05(+1.22%) |
Dec 04, 2023 | 4.160 | 4.200 | 4.100 | 4.100 | 7,586 | -0.07(-1.56%) |
Nov 30, 2023 | 4.165 | 251 | -0.01(-0.36%) | |||
Nov 29, 2023 | 4.100 | 4.200 | 4.065 | 4.180 | 22,224 | +0.01(+0.24%) |
Nov 28, 2023 | 4.065 | 4.200 | 4.065 | 4.170 | 7,277 | +0.07(+1.71%) |
Nov 27, 2023 | 4.190 | 4.200 | 4.100 | 4.100 | 15,170 | +0.06(+1.61%) |
Nov 22, 2023 | 4.035 | 87 | -0.13(-3.24%) | |||
Nov 21, 2023 | 4.250 | 4.250 | 4.170 | 4.170 | 553,600 | -0.06(-1.42%) |
Nov 20, 2023 | 4.370 | 4.370 | 4.000 | 4.230 | 39,080 | -0.13(-2.98%) |
Nov 17, 2023 | 4.270 | 4.360 | 4.180 | 4.360 | 14,321 | +0.11(+2.59%) |
Nov 16, 2023 | 4.240 | 4.300 | 4.114 | 4.250 | 71,186 | +0.03(+0.59%) |
Nov 15, 2023 | 4.190 | 4.285 | 4.190 | 4.225 | 356,018 | -0.03(-0.59%) |
Nov 14, 2023 | 3.980 | 4.270 | 3.905 | 4.250 | 5,044 | +0.11(+2.66%) |
Nov 13, 2023 | 3.980 | 4.190 | 3.950 | 4.140 | 62,123 | -0.03(-0.72%) |
Nov 10, 2023 | 4.060 | 4.170 | 4.060 | 4.170 | 4,700 | +0.17(+4.25%) |
Nov 09, 2023 | 4.090 | 4.190 | 4.000 | 4.000 | 8,866 | -0.05(-1.23%) |
Nov 08, 2023 | 3.900 | 4.100 | 3.810 | 4.050 | 3,781 | +0.07(+1.76%) |
Nov 07, 2023 | 3.920 | 3.980 | 3.920 | 3.980 | 1,069 | +0.04(+1.02%) |
Nov 06, 2023 | 3.800 | 3.940 | 3.800 | 3.940 | 1,099 | +0.19(+5.07%) |
Nov 03, 2023 | 4.000 | 4.030 | 3.750 | 3.750 | 13,638 | -0.45(-10.77%) |
Nov 02, 2023 | 4.203 | 4.203 | 4.203 | 4.203 | 242 | +0.18(+4.54%) |