Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.390 | 3.490 | 3.340 | 3.340 | 1,955,680 | -0.07(-2.05%) |
Jan 30, 2024 | 3.500 | 3.500 | 3.390 | 3.410 | 1,379,671 | -0.11(-3.12%) |
Jan 29, 2024 | 3.350 | 3.530 | 3.315 | 3.520 | 1,956,156 | +0.17(+5.07%) |
Jan 26, 2024 | 3.470 | 3.500 | 3.330 | 3.350 | 1,338,744 | -0.09(-2.62%) |
Jan 25, 2024 | 3.480 | 3.550 | 3.420 | 3.440 | 1,527,160 | +0.01(+0.29%) |
Jan 24, 2024 | 3.470 | 3.520 | 3.410 | 3.430 | 2,174,185 | -0.02(-0.58%) |
Jan 23, 2024 | 3.500 | 3.570 | 3.365 | 3.450 | 1,474,376 | +0.00(+0.00%) |
Jan 22, 2024 | 3.390 | 3.490 | 3.330 | 3.450 | 5,799,787 | +0.09(+2.68%) |
Jan 19, 2024 | 3.380 | 3.400 | 3.300 | 3.360 | 3,263,510 | +0.01(+0.30%) |
Jan 18, 2024 | 3.320 | 3.360 | 3.246 | 3.350 | 3,062,214 | +0.07(+2.13%) |
Jan 17, 2024 | 3.310 | 3.320 | 3.210 | 3.280 | 3,628,019 | -0.05(-1.50%) |
Jan 16, 2024 | 3.370 | 3.375 | 3.290 | 3.330 | 2,058,470 | -0.09(-2.63%) |
Jan 12, 2024 | 3.490 | 3.520 | 3.305 | 3.420 | 3,049,959 | -0.05(-1.44%) |
Jan 11, 2024 | 3.520 | 3.610 | 3.460 | 3.470 | 2,911,752 | -0.12(-3.34%) |
Jan 10, 2024 | 3.560 | 3.600 | 3.490 | 3.590 | 1,673,616 | +0.02(+0.56%) |
Jan 09, 2024 | 3.640 | 3.645 | 3.560 | 3.570 | 2,168,588 | -0.14(-3.77%) |
Jan 08, 2024 | 3.610 | 3.710 | 3.410 | 3.710 | 3,304,706 | +0.07(+1.92%) |
Jan 05, 2024 | 3.760 | 3.765 | 3.620 | 3.640 | 5,315,105 | -0.18(-4.71%) |
Jan 04, 2024 | 3.740 | 3.880 | 3.700 | 3.820 | 2,663,272 | +0.12(+3.24%) |
Jan 03, 2024 | 4.000 | 4.000 | 3.630 | 3.700 | 3,806,314 | -0.22(-5.61%) |
Jan 02, 2024 | 3.710 | 4.140 | 3.690 | 3.920 | 7,778,480 | +0.28(+7.69%) |
Dec 29, 2023 | 3.720 | 3.720 | 3.625 | 3.640 | 1,697,051 | -0.06(-1.62%) |
Dec 28, 2023 | 3.650 | 3.750 | 3.650 | 3.700 | 1,932,302 | +0.04(+1.09%) |
Dec 27, 2023 | 3.640 | 3.670 | 3.600 | 3.660 | 1,722,278 | +0.03(+0.83%) |
Dec 26, 2023 | 3.620 | 3.700 | 3.580 | 3.630 | 1,983,382 | +0.03(+0.83%) |
Dec 22, 2023 | 3.490 | 3.620 | 3.440 | 3.600 | 3,044,105 | +0.18(+5.26%) |
Dec 21, 2023 | 3.400 | 3.530 | 3.370 | 3.420 | 3,404,321 | +0.08(+2.55%) |
Dec 20, 2023 | 3.900 | 3.995 | 3.300 | 3.335 | 9,231,878 | -0.58(-14.71%) |
Dec 19, 2023 | 3.800 | 3.920 | 3.770 | 3.910 | 2,070,423 | +0.18(+4.83%) |
Dec 18, 2023 | 3.920 | 3.920 | 3.710 | 3.730 | 2,393,045 | -0.21(-5.33%) |
Dec 15, 2023 | 3.980 | 4.040 | 3.900 | 3.940 | 3,296,049 | -0.04(-1.01%) |
Dec 14, 2023 | 3.930 | 4.050 | 3.880 | 3.980 | 3,478,977 | +0.10(+2.58%) |
Dec 13, 2023 | 3.500 | 3.880 | 3.500 | 3.880 | 3,418,269 | +0.37(+10.54%) |
Dec 12, 2023 | 3.550 | 3.550 | 3.430 | 3.510 | 2,310,786 | -0.03(-0.85%) |
Dec 11, 2023 | 3.580 | 3.610 | 3.510 | 3.540 | 2,149,524 | -0.04(-1.12%) |
Dec 08, 2023 | 3.660 | 3.700 | 3.565 | 3.580 | 2,215,159 | -0.09(-2.45%) |
Dec 07, 2023 | 3.610 | 3.680 | 3.590 | 3.670 | 2,255,794 | +0.08(+2.23%) |
Dec 06, 2023 | 3.710 | 3.760 | 3.570 | 3.590 | 3,709,602 | -0.12(-3.23%) |
Dec 05, 2023 | 3.720 | 3.790 | 3.640 | 3.710 | 2,574,527 | -0.04(-1.07%) |
Dec 04, 2023 | 3.780 | 3.830 | 3.605 | 3.750 | 2,630,249 | -0.02(-0.53%) |
Dec 01, 2023 | 3.620 | 3.780 | 3.590 | 3.770 | 3,319,275 | +0.15(+4.14%) |
Nov 30, 2023 | 3.540 | 3.700 | 3.540 | 3.620 | 1,668,519 | +0.08(+2.26%) |
Nov 29, 2023 | 3.520 | 3.575 | 3.490 | 3.540 | 1,591,071 | +0.04(+1.14%) |
Nov 28, 2023 | 3.520 | 3.575 | 3.455 | 3.500 | 1,918,615 | -0.02(-0.57%) |
Nov 27, 2023 | 3.580 | 3.600 | 3.490 | 3.520 | 2,124,316 | -0.10(-2.76%) |
Nov 24, 2023 | 3.650 | 3.680 | 3.590 | 3.620 | 714,536 | -0.03(-0.82%) |
Nov 22, 2023 | 3.710 | 3.770 | 3.640 | 3.650 | 1,631,324 | -0.06(-1.62%) |
Nov 21, 2023 | 3.770 | 3.890 | 3.700 | 3.710 | 3,878,282 | -0.05(-1.33%) |
Nov 20, 2023 | 3.830 | 3.860 | 3.715 | 3.760 | 1,717,360 | -0.04(-1.05%) |
Nov 17, 2023 | 3.630 | 3.850 | 3.630 | 3.800 | 2,984,081 | +0.20(+5.56%) |
Nov 16, 2023 | 3.750 | 3.790 | 3.570 | 3.600 | 2,534,054 | -0.15(-4.00%) |
Nov 15, 2023 | 3.760 | 3.895 | 3.700 | 3.750 | 2,712,284 | +0.03(+0.81%) |
Nov 14, 2023 | 3.610 | 3.755 | 3.585 | 3.720 | 4,929,748 | +0.18(+5.08%) |
Nov 13, 2023 | 3.480 | 3.550 | 3.380 | 3.540 | 5,467,158 | +0.11(+3.21%) |
Nov 10, 2023 | 3.530 | 3.540 | 3.411 | 3.430 | 2,288,071 | -0.04(-1.15%) |
Nov 09, 2023 | 3.630 | 3.660 | 3.375 | 3.470 | 4,142,439 | -0.18(-4.93%) |
Nov 08, 2023 | 4.020 | 4.050 | 3.620 | 3.650 | 4,058,152 | -0.15(-3.95%) |
Nov 07, 2023 | 3.820 | 3.870 | 3.690 | 3.800 | 2,711,658 | +0.12(+3.26%) |
Nov 06, 2023 | 3.950 | 3.950 | 3.650 | 3.680 | 3,930,481 | -0.28(-7.07%) |
Nov 03, 2023 | 4.040 | 4.090 | 3.950 | 3.960 | 2,587,175 | -0.02(-0.50%) |
Nov 02, 2023 | 4.050 | 4.070 | 3.815 | 3.980 | 3,423,345 | -0.05(-1.24%) |