Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.500 | 3.630 | 3.440 | 3.550 | 31,126 | +0.04(+1.14%) |
Jan 30, 2024 | 3.550 | 3.580 | 3.400 | 3.510 | 17,570 | +0.02(+0.57%) |
Jan 29, 2024 | 3.590 | 3.590 | 3.200 | 3.490 | 81,588 | -0.09(-2.51%) |
Jan 26, 2024 | 3.530 | 3.750 | 3.500 | 3.580 | 30,280 | +0.03(+0.71%) |
Jan 25, 2024 | 3.556 | 3.590 | 3.530 | 3.555 | 6,148 | +0.00(+0.13%) |
Jan 24, 2024 | 3.530 | 3.640 | 3.480 | 3.550 | 9,020 | +0.02(+0.57%) |
Jan 23, 2024 | 3.480 | 3.710 | 3.410 | 3.530 | 14,724 | -0.02(-0.56%) |
Jan 22, 2024 | 3.510 | 3.710 | 3.410 | 3.550 | 32,459 | +0.09(+2.75%) |
Jan 19, 2024 | 3.580 | 3.580 | 3.400 | 3.455 | 11,847 | -0.06(-1.85%) |
Jan 18, 2024 | 3.580 | 3.590 | 3.400 | 3.520 | 9,913 | +0.06(+1.73%) |
Jan 17, 2024 | 3.400 | 3.540 | 3.400 | 3.460 | 8,896 | +0.03(+0.87%) |
Jan 16, 2024 | 3.430 | 3.490 | 3.310 | 3.430 | 22,420 | -0.00(-0.07%) |
Jan 12, 2024 | 3.510 | 3.520 | 3.270 | 3.432 | 26,913 | -0.15(-4.12%) |
Jan 11, 2024 | 3.750 | 3.750 | 3.450 | 3.580 | 20,424 | -0.09(-2.45%) |
Jan 10, 2024 | 3.700 | 3.760 | 3.460 | 3.670 | 9,314 | +0.02(+0.55%) |
Jan 09, 2024 | 3.420 | 3.900 | 3.350 | 3.650 | 25,936 | +0.13(+3.69%) |
Jan 08, 2024 | 3.390 | 3.658 | 3.390 | 3.520 | 26,242 | +0.11(+3.23%) |
Jan 05, 2024 | 3.400 | 3.565 | 3.370 | 3.410 | 20,139 | -0.06(-1.73%) |
Jan 04, 2024 | 3.800 | 3.800 | 3.320 | 3.470 | 23,696 | -0.15(-4.14%) |
Jan 03, 2024 | 3.870 | 3.870 | 3.360 | 3.620 | 20,755 | +0.19(+5.54%) |
Jan 02, 2024 | 3.510 | 4.000 | 3.250 | 3.430 | 36,418 | -0.03(-0.87%) |
Dec 29, 2023 | 3.520 | 3.850 | 3.400 | 3.460 | 31,296 | -0.03(-0.86%) |
Dec 28, 2023 | 3.770 | 4.043 | 3.290 | 3.490 | 73,453 | -0.41(-10.63%) |
Dec 27, 2023 | 3.690 | 3.980 | 3.620 | 3.905 | 96,605 | +0.21(+5.57%) |
Dec 26, 2023 | 3.210 | 4.020 | 3.181 | 3.699 | 233,878 | +0.61(+19.71%) |
Dec 22, 2023 | 2.870 | 3.170 | 2.870 | 3.090 | 26,862 | +0.15(+4.92%) |
Dec 21, 2023 | 3.030 | 3.200 | 2.900 | 2.945 | 32,327 | -0.14(-4.38%) |
Dec 20, 2023 | 3.050 | 3.143 | 3.000 | 3.080 | 21,376 | +0.13(+4.41%) |
Dec 19, 2023 | 3.160 | 3.160 | 2.900 | 2.950 | 26,774 | -0.03(-1.01%) |
Dec 18, 2023 | 3.030 | 3.220 | 2.900 | 2.980 | 61,937 | +0.10(+3.47%) |
Dec 15, 2023 | 2.890 | 3.215 | 2.860 | 2.880 | 32,935 | -0.09(-2.96%) |
Dec 14, 2023 | 3.100 | 3.240 | 2.761 | 2.968 | 89,035 | -0.21(-6.67%) |
Dec 13, 2023 | 2.770 | 3.180 | 2.750 | 3.180 | 139,258 | +0.61(+23.74%) |
Dec 12, 2023 | 2.240 | 2.670 | 2.240 | 2.570 | 93,335 | +0.38(+17.35%) |
Dec 11, 2023 | 2.240 | 2.250 | 2.100 | 2.190 | 5,365 | +0.00(+0.00%) |
Dec 08, 2023 | 2.050 | 2.200 | 2.050 | 2.190 | 62,169 | +0.11(+5.29%) |
Dec 07, 2023 | 2.050 | 2.250 | 2.050 | 2.080 | 88,353 | -0.08(-3.70%) |
Dec 06, 2023 | 2.100 | 2.210 | 2.100 | 2.160 | 3,865 | +0.03(+1.41%) |
Dec 05, 2023 | 2.194 | 2.194 | 2.130 | 2.130 | 2,142 | -0.12(-5.33%) |
Dec 04, 2023 | 2.250 | 2.250 | 2.120 | 2.250 | 13,695 | +0.04(+1.81%) |
Dec 01, 2023 | 2.250 | 2.250 | 2.210 | 2.210 | 4,826 | -0.08(-3.49%) |
Nov 30, 2023 | 2.330 | 2.400 | 2.230 | 2.290 | 19,918 | +0.00(+0.00%) |
Nov 29, 2023 | 2.197 | 2.320 | 2.197 | 2.290 | 4,418 | +0.06(+2.69%) |
Nov 28, 2023 | 2.260 | 2.280 | 2.127 | 2.230 | 3,934 | +0.00(+0.00%) |
Nov 27, 2023 | 2.290 | 2.290 | 2.230 | 2.230 | 8,107 | -0.02(-0.89%) |
Nov 24, 2023 | 2.270 | 2.270 | 2.205 | 2.250 | 6,796 | +0.02(+0.67%) |
Nov 22, 2023 | 2.270 | 2.330 | 2.210 | 2.235 | 5,858 | +0.03(+1.59%) |
Nov 21, 2023 | 2.100 | 2.250 | 2.100 | 2.200 | 13,571 | +0.10(+5.01%) |
Nov 20, 2023 | 2.050 | 2.130 | 2.000 | 2.095 | 26,546 | +0.05(+2.20%) |
Nov 17, 2023 | 1.950 | 2.050 | 1.950 | 2.050 | 7,619 | +0.01(+0.49%) |
Nov 16, 2023 | 1.910 | 2.040 | 1.910 | 2.040 | 5,385 | -0.03(-1.45%) |
Nov 15, 2023 | 1.950 | 2.079 | 1.950 | 2.070 | 12,667 | -0.02(-0.96%) |
Nov 14, 2023 | 2.090 | 2.130 | 1.920 | 2.090 | 17,780 | +0.01(+0.48%) |
Nov 13, 2023 | 2.020 | 2.100 | 1.997 | 2.080 | 12,743 | +0.12(+6.12%) |
Nov 10, 2023 | 2.000 | 2.048 | 1.820 | 1.960 | 3,961 | +0.00(+0.26%) |
Nov 09, 2023 | 1.840 | 1.955 | 1.842 | 1.955 | 1,344 | -0.05(-2.59%) |
Nov 08, 2023 | 1.920 | 2.260 | 1.920 | 2.007 | 39,603 | +0.21(+11.49%) |
Nov 07, 2023 | 1.760 | 1.850 | 1.745 | 1.800 | 13,766 | +0.12(+7.14%) |
Nov 06, 2023 | 1.680 | 1.680 | 1.680 | 1.680 | 668 | +0.05(+3.07%) |
Nov 03, 2023 | 1.715 | 1.800 | 1.600 | 1.630 | 6,089 | +0.02(+1.18%) |
Nov 02, 2023 | 1.680 | 1.710 | 1.610 | 1.611 | 15,631 | -0.10(-5.81%) |