Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.440 | 4.440 | 4.330 | 4.340 | 2,356,684 | -0.10(-2.25%) |
Jan 30, 2024 | 4.370 | 4.470 | 4.330 | 4.440 | 3,982,867 | +0.06(+1.37%) |
Jan 29, 2024 | 4.440 | 4.460 | 4.330 | 4.380 | 2,419,283 | -0.03(-0.68%) |
Jan 26, 2024 | 4.480 | 4.520 | 4.350 | 4.410 | 2,508,275 | -0.07(-1.56%) |
Jan 25, 2024 | 4.480 | 4.560 | 4.440 | 4.480 | 3,570,039 | +0.04(+0.90%) |
Jan 24, 2024 | 4.420 | 4.470 | 4.400 | 4.440 | 3,165,989 | +0.04(+0.91%) |
Jan 23, 2024 | 4.380 | 4.450 | 4.380 | 4.400 | 1,422,636 | +0.00(+0.00%) |
Jan 22, 2024 | 4.330 | 4.410 | 4.290 | 4.400 | 1,466,654 | +0.08(+1.85%) |
Jan 19, 2024 | 4.440 | 4.440 | 4.290 | 4.320 | 1,928,233 | -0.10(-2.26%) |
Jan 18, 2024 | 4.500 | 4.500 | 4.410 | 4.420 | 1,625,898 | -0.06(-1.34%) |
Jan 17, 2024 | 4.440 | 4.510 | 4.370 | 4.480 | 2,398,803 | -0.01(-0.22%) |
Jan 16, 2024 | 4.620 | 4.620 | 4.470 | 4.490 | 3,159,181 | -0.11(-2.39%) |
Jan 15, 2024 | 4.380 | 4.640 | 4.360 | 4.600 | 2,787,645 | +0.21(+4.78%) |
Jan 12, 2024 | 4.360 | 4.440 | 4.360 | 4.390 | 3,083,249 | +0.07(+1.62%) |
Jan 11, 2024 | 4.300 | 4.360 | 4.260 | 4.320 | 2,175,494 | +0.05(+1.17%) |
Jan 10, 2024 | 4.270 | 4.330 | 4.240 | 4.270 | 2,300,556 | +0.00(+0.00%) |
Jan 09, 2024 | 4.260 | 4.320 | 4.160 | 4.270 | 2,740,882 | +0.04(+0.95%) |
Jan 08, 2024 | 4.290 | 4.300 | 4.180 | 4.230 | 3,246,057 | -0.17(-3.86%) |
Jan 05, 2024 | 4.350 | 4.420 | 4.320 | 4.400 | 2,860,783 | +0.10(+2.33%) |
Jan 04, 2024 | 4.360 | 4.380 | 4.260 | 4.300 | 2,774,854 | -0.03(-0.69%) |
Jan 03, 2024 | 4.190 | 4.380 | 4.150 | 4.330 | 4,581,764 | +0.16(+3.84%) |
Jan 02, 2024 | 4.210 | 4.240 | 4.150 | 4.170 | 2,133,592 | +0.00(+0.00%) |
Dec 29, 2023 | 4.170 | 0 | +0.02(+0.48%) | |||
Dec 28, 2023 | 4.170 | 4.260 | 4.150 | 4.150 | 2,078,744 | -0.08(-1.89%) |
Dec 27, 2023 | 4.230 | 4.240 | 4.200 | 4.230 | 1,976,907 | +0.05(+1.20%) |
Dec 22, 2023 | 4.180 | 0 | -0.02(-0.48%) | |||
Dec 21, 2023 | 4.130 | 4.220 | 4.100 | 4.200 | 3,132,856 | +0.09(+2.19%) |
Dec 20, 2023 | 4.150 | 4.260 | 4.090 | 4.110 | 8,552,981 | +0.06(+1.48%) |
Dec 19, 2023 | 3.920 | 4.050 | 3.900 | 4.050 | 3,679,240 | +0.14(+3.58%) |
Dec 18, 2023 | 3.930 | 3.990 | 3.890 | 3.910 | 2,722,706 | +0.05(+1.30%) |
Dec 15, 2023 | 3.990 | 3.990 | 3.830 | 3.860 | 3,089,518 | -0.12(-3.02%) |
Dec 14, 2023 | 3.970 | 4.040 | 3.930 | 3.980 | 5,181,943 | +0.14(+3.65%) |
Dec 13, 2023 | 3.660 | 3.840 | 3.660 | 3.840 | 3,000,113 | +0.16(+4.35%) |
Dec 12, 2023 | 3.600 | 3.720 | 3.580 | 3.680 | 2,764,682 | -0.02(-0.54%) |
Dec 11, 2023 | 3.760 | 3.760 | 3.620 | 3.700 | 2,769,210 | -0.09(-2.37%) |
Dec 08, 2023 | 3.800 | 3.820 | 3.720 | 3.790 | 4,010,157 | +0.09(+2.43%) |
Dec 07, 2023 | 3.500 | 3.720 | 3.470 | 3.700 | 8,342,849 | +0.34(+10.12%) |
Dec 06, 2023 | 3.390 | 3.480 | 3.360 | 3.360 | 5,100,398 | -0.11(-3.17%) |
Dec 05, 2023 | 3.590 | 3.640 | 3.460 | 3.470 | 5,624,639 | -0.14(-3.88%) |
Dec 04, 2023 | 3.770 | 3.780 | 3.600 | 3.610 | 5,475,072 | -0.22(-5.74%) |
Dec 01, 2023 | 3.870 | 3.900 | 3.820 | 3.830 | 2,201,232 | -0.05(-1.29%) |
Nov 30, 2023 | 3.920 | 4.000 | 3.860 | 3.880 | 3,307,566 | -0.01(-0.26%) |
Nov 29, 2023 | 3.880 | 3.920 | 3.810 | 3.890 | 2,851,778 | +0.05(+1.30%) |
Nov 28, 2023 | 3.840 | 3.910 | 3.820 | 3.840 | 2,011,961 | +0.01(+0.26%) |
Nov 27, 2023 | 3.890 | 3.930 | 3.820 | 3.830 | 2,138,392 | -0.11(-2.79%) |
Nov 24, 2023 | 3.880 | 3.960 | 3.880 | 3.940 | 1,047,748 | +0.02(+0.51%) |
Nov 23, 2023 | 3.840 | 3.920 | 3.820 | 3.920 | 855,070 | +0.06(+1.55%) |
Nov 22, 2023 | 3.820 | 3.910 | 3.760 | 3.860 | 2,699,294 | -0.13(-3.26%) |
Nov 21, 2023 | 4.010 | 4.030 | 3.970 | 3.990 | 1,911,873 | -0.03(-0.75%) |
Nov 20, 2023 | 4.020 | 4.080 | 3.990 | 4.020 | 2,268,210 | +0.05(+1.26%) |
Nov 17, 2023 | 3.870 | 4.020 | 3.860 | 3.970 | 3,186,564 | +0.11(+2.85%) |
Nov 16, 2023 | 3.980 | 3.990 | 3.740 | 3.860 | 5,141,702 | -0.16(-3.98%) |
Nov 15, 2023 | 4.080 | 4.080 | 4.000 | 4.020 | 2,230,373 | -0.09(-2.19%) |
Nov 14, 2023 | 4.080 | 4.110 | 4.050 | 4.110 | 2,032,209 | +0.04(+0.98%) |
Nov 13, 2023 | 4.070 | 4.130 | 4.030 | 4.070 | 1,969,456 | +0.01(+0.25%) |
Nov 10, 2023 | 3.940 | 4.080 | 3.920 | 4.060 | 3,090,274 | +0.17(+4.37%) |
Nov 09, 2023 | 3.850 | 3.970 | 3.830 | 3.890 | 3,424,988 | +0.10(+2.64%) |
Nov 08, 2023 | 3.950 | 3.990 | 3.740 | 3.790 | 6,028,349 | -0.22(-5.49%) |
Nov 07, 2023 | 4.000 | 4.060 | 3.950 | 4.010 | 4,674,007 | -0.14(-3.37%) |
Nov 06, 2023 | 4.220 | 4.230 | 4.110 | 4.150 | 2,720,701 | -0.04(-0.95%) |
Nov 03, 2023 | 4.250 | 4.270 | 4.130 | 4.190 | 4,070,482 | -0.06(-1.41%) |
Nov 02, 2023 | 4.230 | 4.280 | 4.140 | 4.250 | 4,390,009 | +0.04(+0.95%) |