Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.220 | 3.580 | 3.185 | 3.320 | 736,743 | +0.13(+4.08%) |
Jan 30, 2024 | 3.290 | 3.301 | 3.150 | 3.190 | 472,396 | -0.13(-3.92%) |
Jan 29, 2024 | 2.960 | 3.320 | 2.890 | 3.320 | 659,987 | +0.41(+14.09%) |
Jan 26, 2024 | 3.030 | 3.070 | 2.800 | 2.910 | 369,152 | -0.09(-3.00%) |
Jan 25, 2024 | 2.920 | 3.050 | 2.860 | 3.000 | 561,090 | +0.14(+4.90%) |
Jan 24, 2024 | 2.880 | 2.980 | 2.855 | 2.860 | 291,884 | -0.05(-1.72%) |
Jan 23, 2024 | 2.910 | 2.970 | 2.830 | 2.910 | 286,496 | +0.09(+3.19%) |
Jan 22, 2024 | 2.720 | 2.840 | 2.689 | 2.820 | 433,163 | +0.15(+5.62%) |
Jan 19, 2024 | 2.620 | 2.670 | 2.550 | 2.670 | 290,883 | +0.08(+3.09%) |
Jan 18, 2024 | 2.620 | 2.640 | 2.525 | 2.590 | 203,356 | +0.01(+0.39%) |
Jan 17, 2024 | 2.550 | 2.580 | 2.480 | 2.580 | 267,284 | +0.01(+0.39%) |
Jan 16, 2024 | 2.640 | 2.640 | 2.550 | 2.570 | 231,706 | -0.08(-3.02%) |
Jan 12, 2024 | 2.750 | 2.820 | 2.650 | 2.650 | 201,514 | -0.05(-1.85%) |
Jan 11, 2024 | 2.740 | 2.740 | 2.590 | 2.700 | 381,289 | -0.06(-2.17%) |
Jan 10, 2024 | 2.800 | 2.870 | 2.720 | 2.760 | 258,970 | -0.04(-1.43%) |
Jan 09, 2024 | 2.750 | 2.900 | 2.720 | 2.800 | 338,888 | +0.02(+0.72%) |
Jan 08, 2024 | 2.680 | 2.810 | 2.610 | 2.780 | 250,198 | +0.17(+6.51%) |
Jan 05, 2024 | 2.650 | 2.670 | 2.550 | 2.610 | 344,753 | -0.07(-2.61%) |
Jan 04, 2024 | 2.680 | 2.740 | 2.650 | 2.680 | 343,847 | +0.01(+0.37%) |
Jan 03, 2024 | 2.860 | 2.870 | 2.650 | 2.670 | 454,867 | -0.22(-7.61%) |
Jan 02, 2024 | 2.910 | 3.040 | 2.785 | 2.890 | 588,725 | +0.05(+1.76%) |
Dec 29, 2023 | 2.880 | 2.925 | 2.785 | 2.840 | 368,028 | -0.13(-4.38%) |
Dec 28, 2023 | 3.000 | 3.040 | 2.915 | 2.970 | 315,689 | -0.01(-0.34%) |
Dec 27, 2023 | 2.920 | 3.070 | 2.920 | 2.980 | 373,508 | +0.07(+2.41%) |
Dec 26, 2023 | 2.880 | 2.950 | 2.830 | 2.910 | 247,363 | +0.03(+1.04%) |
Dec 22, 2023 | 2.850 | 2.995 | 2.850 | 2.880 | 459,472 | +0.07(+2.49%) |
Dec 21, 2023 | 2.830 | 2.910 | 2.730 | 2.810 | 220,576 | +0.07(+2.55%) |
Dec 20, 2023 | 2.970 | 2.985 | 2.720 | 2.740 | 475,124 | -0.25(-8.36%) |
Dec 19, 2023 | 3.020 | 3.120 | 2.950 | 2.990 | 492,362 | +0.02(+0.67%) |
Dec 18, 2023 | 3.100 | 3.170 | 2.965 | 2.970 | 273,897 | -0.12(-3.88%) |
Dec 15, 2023 | 3.150 | 3.220 | 3.000 | 3.090 | 733,005 | -0.03(-0.96%) |
Dec 14, 2023 | 2.990 | 3.149 | 2.940 | 3.120 | 725,875 | +0.21(+7.22%) |
Dec 13, 2023 | 2.740 | 2.930 | 2.710 | 2.910 | 512,493 | +0.17(+6.20%) |
Dec 12, 2023 | 2.750 | 2.810 | 2.670 | 2.740 | 427,183 | +0.00(+0.00%) |
Dec 11, 2023 | 2.870 | 2.870 | 2.730 | 2.740 | 287,915 | -0.06(-2.14%) |
Dec 08, 2023 | 2.810 | 2.850 | 2.720 | 2.800 | 319,498 | -0.02(-0.71%) |
Dec 07, 2023 | 2.640 | 2.825 | 2.610 | 2.820 | 238,910 | +0.18(+6.82%) |
Dec 06, 2023 | 2.620 | 2.700 | 2.500 | 2.640 | 310,744 | +0.11(+4.35%) |
Dec 05, 2023 | 2.600 | 2.620 | 2.451 | 2.530 | 300,321 | -0.08(-3.07%) |
Dec 04, 2023 | 2.680 | 2.810 | 2.510 | 2.610 | 481,696 | -0.05(-1.88%) |
Dec 01, 2023 | 2.630 | 2.840 | 2.590 | 2.660 | 857,518 | +0.01(+0.38%) |
Nov 30, 2023 | 2.690 | 2.770 | 2.640 | 2.650 | 435,166 | -0.03(-1.12%) |
Nov 29, 2023 | 2.610 | 2.725 | 2.601 | 2.680 | 269,194 | +0.08(+3.08%) |
Nov 28, 2023 | 2.540 | 2.620 | 2.475 | 2.600 | 228,847 | +0.04(+1.56%) |
Nov 27, 2023 | 2.560 | 2.605 | 2.430 | 2.560 | 302,764 | -0.03(-1.16%) |
Nov 24, 2023 | 2.560 | 2.705 | 2.560 | 2.590 | 121,486 | +0.04(+1.57%) |
Nov 22, 2023 | 2.480 | 2.580 | 2.460 | 2.550 | 255,021 | +0.11(+4.51%) |
Nov 21, 2023 | 2.530 | 2.559 | 2.430 | 2.440 | 211,239 | -0.13(-5.06%) |
Nov 20, 2023 | 2.530 | 2.615 | 2.490 | 2.570 | 273,837 | +0.05(+1.98%) |
Nov 17, 2023 | 2.480 | 2.580 | 2.450 | 2.520 | 345,727 | +0.08(+3.28%) |
Nov 16, 2023 | 2.530 | 2.550 | 2.350 | 2.440 | 402,067 | -0.06(-2.40%) |
Nov 15, 2023 | 2.370 | 2.648 | 2.370 | 2.500 | 426,681 | +0.11(+4.60%) |
Nov 14, 2023 | 2.420 | 2.510 | 2.250 | 2.390 | 922,255 | +0.14(+6.22%) |
Nov 13, 2023 | 2.320 | 2.430 | 2.215 | 2.250 | 945,873 | -0.10(-4.26%) |
Nov 10, 2023 | 2.260 | 2.370 | 2.084 | 2.350 | 780,214 | +0.14(+6.33%) |
Nov 09, 2023 | 2.190 | 2.330 | 2.140 | 2.210 | 652,390 | +0.02(+0.91%) |
Nov 08, 2023 | 2.410 | 2.420 | 2.155 | 2.190 | 611,317 | -0.22(-9.13%) |
Nov 07, 2023 | 2.250 | 2.430 | 2.210 | 2.410 | 676,829 | +0.15(+6.64%) |
Nov 06, 2023 | 2.280 | 2.460 | 2.260 | 2.260 | 716,061 | +0.04(+1.80%) |
Nov 03, 2023 | 2.150 | 2.400 | 2.150 | 2.220 | 1,016,925 | +0.11(+5.21%) |
Nov 02, 2023 | 2.050 | 2.160 | 2.020 | 2.110 | 788,739 | +0.12(+6.03%) |