Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.440 | 4.480 | 4.420 | 4.435 | 19,836 | +0.01(+0.34%) |
Jan 30, 2024 | 4.460 | 4.460 | 4.400 | 4.420 | 14,704 | -0.06(-1.34%) |
Jan 29, 2024 | 4.435 | 4.480 | 4.435 | 4.480 | 4,770 | -0.20(-4.36%) |
Jan 26, 2024 | 4.610 | 4.700 | 4.610 | 4.684 | 99,411 | +0.20(+4.55%) |
Jan 25, 2024 | 4.380 | 4.500 | 4.380 | 4.480 | 22,407 | +0.00(+0.00%) |
Jan 24, 2024 | 4.460 | 4.530 | 4.460 | 4.480 | 29,528 | +0.07(+1.59%) |
Jan 23, 2024 | 4.420 | 4.430 | 4.410 | 4.410 | 44,537 | -0.05(-1.12%) |
Jan 22, 2024 | 4.420 | 4.480 | 4.420 | 4.460 | 19,753 | +0.04(+0.90%) |
Jan 19, 2024 | 4.385 | 4.430 | 4.350 | 4.420 | 15,318 | -0.03(-0.67%) |
Jan 18, 2024 | 4.430 | 4.480 | 4.400 | 4.450 | 39,065 | +0.06(+1.37%) |
Jan 17, 2024 | 4.410 | 4.410 | 4.350 | 4.390 | 29,160 | -0.05(-1.13%) |
Jan 16, 2024 | 4.470 | 4.470 | 4.380 | 4.440 | 31,352 | -0.09(-1.92%) |
Jan 12, 2024 | 4.470 | 4.580 | 4.470 | 4.527 | 97,789 | +0.09(+1.96%) |
Jan 11, 2024 | 4.431 | 4.590 | 4.400 | 4.440 | 38,842 | -0.05(-1.11%) |
Jan 10, 2024 | 4.450 | 4.490 | 4.410 | 4.490 | 67,333 | -0.21(-4.51%) |
Jan 09, 2024 | 4.580 | 4.710 | 4.500 | 4.702 | 15,047 | +0.15(+3.34%) |
Jan 08, 2024 | 4.350 | 4.550 | 4.350 | 4.550 | 18,092 | +0.02(+0.55%) |
Jan 05, 2024 | 4.330 | 4.530 | 4.330 | 4.525 | 31,796 | +0.14(+3.08%) |
Jan 04, 2024 | 4.360 | 4.390 | 4.350 | 4.390 | 27,847 | +0.04(+0.84%) |
Jan 03, 2024 | 4.280 | 4.360 | 4.280 | 4.354 | 13,520 | -0.04(-0.83%) |
Jan 02, 2024 | 4.445 | 4.500 | 4.390 | 4.390 | 13,233 | -0.10(-2.23%) |
Dec 29, 2023 | 4.310 | 4.500 | 4.300 | 4.490 | 52,385 | +0.38(+9.25%) |
Dec 28, 2023 | 4.155 | 4.170 | 4.110 | 4.110 | 22,410 | +0.07(+1.73%) |
Dec 27, 2023 | 4.045 | 4.100 | 4.010 | 4.040 | 27,984 | +0.03(+0.75%) |
Dec 26, 2023 | 3.990 | 4.025 | 3.990 | 4.010 | 36,493 | -0.06(-1.35%) |
Dec 22, 2023 | 3.990 | 4.180 | 3.990 | 4.065 | 13,726 | -0.05(-1.33%) |
Dec 21, 2023 | 4.117 | 4.140 | 4.060 | 4.120 | 149,804 | +0.12(+3.00%) |
Dec 20, 2023 | 4.050 | 4.050 | 3.990 | 4.000 | 33,788 | -0.02(-0.50%) |
Dec 19, 2023 | 3.840 | 4.054 | 3.840 | 4.020 | 60,567 | -0.03(-0.74%) |
Dec 18, 2023 | 3.920 | 4.050 | 3.920 | 4.050 | 30,763 | -0.06(-1.46%) |
Dec 15, 2023 | 4.090 | 4.129 | 4.090 | 4.110 | 9,526 | +0.10(+2.37%) |
Dec 14, 2023 | 3.890 | 4.030 | 3.890 | 4.015 | 14,422 | +0.01(+0.37%) |
Dec 13, 2023 | 3.850 | 4.060 | 3.810 | 4.000 | 11,922 | +0.02(+0.50%) |
Dec 12, 2023 | 4.000 | 4.010 | 3.960 | 3.980 | 17,151 | -0.03(-0.75%) |
Dec 11, 2023 | 4.200 | 4.200 | 4.000 | 4.010 | 8,010 | +0.02(+0.50%) |
Dec 08, 2023 | 3.860 | 4.029 | 3.860 | 3.990 | 20,345 | -0.04(-1.12%) |
Dec 07, 2023 | 3.820 | 4.060 | 3.820 | 4.035 | 25,672 | +0.06(+1.64%) |
Dec 06, 2023 | 3.900 | 3.985 | 3.900 | 3.970 | 163,761 | +0.17(+4.47%) |
Dec 05, 2023 | 3.810 | 3.920 | 3.710 | 3.800 | 8,642 | +0.04(+1.06%) |
Dec 04, 2023 | 3.840 | 4.000 | 3.700 | 3.760 | 174,878 | -0.08(-2.08%) |
Dec 01, 2023 | 3.777 | 3.850 | 3.764 | 3.840 | 8,962 | -0.05(-1.29%) |
Nov 30, 2023 | 3.850 | 4.000 | 3.850 | 3.890 | 21,289 | -0.15(-3.71%) |
Nov 29, 2023 | 4.000 | 4.070 | 3.980 | 4.040 | 12,907 | +0.11(+2.80%) |
Nov 28, 2023 | 3.900 | 3.980 | 3.820 | 3.930 | 52,008 | +0.09(+2.34%) |
Nov 27, 2023 | 3.740 | 3.870 | 3.740 | 3.840 | 22,195 | +0.04(+1.05%) |
Nov 24, 2023 | 3.785 | 3.850 | 3.720 | 3.800 | 23,331 | +0.00(+0.00%) |
Nov 22, 2023 | 3.810 | 3.880 | 3.710 | 3.800 | 14,661 | -0.05(-1.30%) |
Nov 21, 2023 | 3.919 | 3.979 | 3.850 | 3.850 | 68,985 | +0.12(+3.22%) |
Nov 20, 2023 | 3.700 | 3.770 | 3.700 | 3.730 | 96,660 | +0.13(+3.61%) |
Nov 17, 2023 | 3.640 | 3.700 | 3.600 | 3.600 | 18,546 | -0.03(-0.94%) |
Nov 16, 2023 | 3.810 | 3.810 | 3.592 | 3.634 | 45,382 | -0.02(-0.44%) |
Nov 15, 2023 | 3.700 | 3.720 | 3.650 | 3.650 | 48,202 | +0.03(+0.83%) |
Nov 14, 2023 | 3.620 | 3.640 | 3.600 | 3.620 | 47,367 | +0.00(+0.00%) |
Nov 13, 2023 | 3.605 | 3.690 | 3.520 | 3.620 | 81,052 | -0.03(-0.82%) |
Nov 10, 2023 | 3.620 | 3.660 | 3.600 | 3.650 | 47,214 | +0.11(+3.11%) |
Nov 09, 2023 | 3.640 | 3.700 | 3.500 | 3.540 | 146,485 | -0.09(-2.48%) |
Nov 08, 2023 | 3.592 | 3.730 | 3.500 | 3.630 | 88,641 | -0.05(-1.36%) |
Nov 07, 2023 | 3.700 | 3.730 | 3.680 | 3.680 | 26,156 | -0.01(-0.27%) |
Nov 06, 2023 | 3.688 | 3.790 | 3.688 | 3.690 | 44,952 | -0.08(-2.12%) |
Nov 03, 2023 | 3.780 | 3.917 | 3.620 | 3.770 | 21,009 | +0.10(+2.72%) |
Nov 02, 2023 | 3.675 | 3.710 | 3.667 | 3.670 | 43,470 | +0.04(+1.24%) |