Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.500 | 4.510 | 4.250 | 4.350 | 5,715 | -0.12(-2.58%) |
Jan 30, 2024 | 4.500 | 4.670 | 4.280 | 4.465 | 23,441 | -0.08(-1.65%) |
Jan 29, 2024 | 4.450 | 4.540 | 4.354 | 4.540 | 20,578 | +0.12(+2.71%) |
Jan 26, 2024 | 4.520 | 4.530 | 4.320 | 4.420 | 17,982 | +0.05(+1.14%) |
Jan 25, 2024 | 4.260 | 4.752 | 4.160 | 4.370 | 73,574 | +0.26(+6.33%) |
Jan 24, 2024 | 3.650 | 4.200 | 3.650 | 4.110 | 54,288 | +0.53(+14.80%) |
Jan 23, 2024 | 3.230 | 3.650 | 3.230 | 3.580 | 71,534 | +0.36(+11.18%) |
Jan 22, 2024 | 3.110 | 3.295 | 3.110 | 3.220 | 20,453 | -0.18(-5.29%) |
Jan 19, 2024 | 3.430 | 3.480 | 3.010 | 3.400 | 16,222 | +0.01(+0.24%) |
Jan 18, 2024 | 3.490 | 3.490 | 3.392 | 3.392 | 21,397 | -0.05(-1.40%) |
Jan 17, 2024 | 3.440 | 3.450 | 3.229 | 3.440 | 68,741 | +0.31(+9.90%) |
Jan 16, 2024 | 3.110 | 3.160 | 2.900 | 3.130 | 14,247 | +0.06(+1.98%) |
Jan 12, 2024 | 3.290 | 3.331 | 3.000 | 3.069 | 21,531 | -0.13(-4.09%) |
Jan 11, 2024 | 2.820 | 3.370 | 2.820 | 3.200 | 66,057 | +0.35(+12.28%) |
Jan 10, 2024 | 2.830 | 2.869 | 2.726 | 2.850 | 11,961 | +0.01(+0.35%) |
Jan 09, 2024 | 2.870 | 2.905 | 2.700 | 2.840 | 21,380 | +0.02(+0.89%) |
Jan 08, 2024 | 2.610 | 2.990 | 2.600 | 2.815 | 75,075 | +0.25(+9.53%) |
Jan 05, 2024 | 2.300 | 2.580 | 2.250 | 2.570 | 119,343 | +0.54(+26.91%) |
Jan 04, 2024 | 2.140 | 2.180 | 1.935 | 2.025 | 66,381 | -0.10(-4.48%) |
Jan 03, 2024 | 2.630 | 2.650 | 2.050 | 2.120 | 109,953 | -0.58(-21.48%) |
Jan 02, 2024 | 2.890 | 2.972 | 2.610 | 2.700 | 48,907 | -0.20(-6.90%) |
Dec 29, 2023 | 3.352 | 3.352 | 2.880 | 2.900 | 33,319 | -0.12(-3.97%) |
Dec 28, 2023 | 2.850 | 3.088 | 2.850 | 3.020 | 63,407 | +0.16(+5.59%) |
Dec 27, 2023 | 2.850 | 3.030 | 2.840 | 2.860 | 22,095 | -0.04(-1.38%) |
Dec 26, 2023 | 3.030 | 3.030 | 2.900 | 2.900 | 26,105 | -0.09(-3.01%) |
Dec 22, 2023 | 2.950 | 3.020 | 2.950 | 2.990 | 82,277 | +0.05(+1.70%) |
Dec 21, 2023 | 2.960 | 3.000 | 2.900 | 2.940 | 20,969 | +0.04(+1.38%) |
Dec 20, 2023 | 2.860 | 2.985 | 2.850 | 2.900 | 13,085 | +0.00(+0.00%) |
Dec 19, 2023 | 2.910 | 2.930 | 2.880 | 2.900 | 20,924 | -0.01(-0.34%) |
Dec 18, 2023 | 3.080 | 3.080 | 2.910 | 2.910 | 13,549 | -0.07(-2.35%) |
Dec 15, 2023 | 3.090 | 3.090 | 2.980 | 2.980 | 5,752 | -0.07(-2.30%) |
Dec 14, 2023 | 3.010 | 3.179 | 2.935 | 3.050 | 17,242 | +0.05(+1.67%) |
Dec 13, 2023 | 3.000 | 3.089 | 3.000 | 3.000 | 5,453 | +0.02(+0.67%) |
Dec 12, 2023 | 3.010 | 3.065 | 2.930 | 2.980 | 10,127 | -0.07(-2.30%) |
Dec 11, 2023 | 3.080 | 3.230 | 2.991 | 3.050 | 13,432 | -0.13(-4.09%) |
Dec 08, 2023 | 3.090 | 3.180 | 2.913 | 3.180 | 22,999 | +0.09(+2.91%) |
Dec 07, 2023 | 2.930 | 3.150 | 2.930 | 3.090 | 11,275 | +0.14(+4.75%) |
Dec 06, 2023 | 3.070 | 3.162 | 2.950 | 2.950 | 13,913 | -0.08(-2.64%) |
Dec 05, 2023 | 3.100 | 3.100 | 2.900 | 3.030 | 27,093 | -0.07(-2.26%) |
Dec 04, 2023 | 3.150 | 3.330 | 3.100 | 3.100 | 15,690 | -0.06(-1.90%) |
Dec 01, 2023 | 3.040 | 3.290 | 3.040 | 3.160 | 7,245 | +0.12(+3.95%) |
Nov 30, 2023 | 3.260 | 3.390 | 3.040 | 3.040 | 8,413 | -0.19(-5.88%) |
Nov 29, 2023 | 3.360 | 3.360 | 3.168 | 3.230 | 9,040 | +0.04(+1.25%) |
Nov 28, 2023 | 3.160 | 3.310 | 3.051 | 3.190 | 18,510 | +0.13(+4.25%) |
Nov 27, 2023 | 3.190 | 3.190 | 3.010 | 3.060 | 8,595 | -0.03(-0.97%) |
Nov 24, 2023 | 3.150 | 3.150 | 3.070 | 3.090 | 6,140 | +0.05(+1.64%) |
Nov 22, 2023 | 3.030 | 3.190 | 3.011 | 3.040 | 8,284 | -0.01(-0.32%) |
Nov 21, 2023 | 3.120 | 3.190 | 3.030 | 3.050 | 4,419 | -0.12(-3.74%) |
Nov 20, 2023 | 3.030 | 3.236 | 3.030 | 3.168 | 6,477 | +0.15(+4.92%) |
Nov 17, 2023 | 2.990 | 3.130 | 2.990 | 3.020 | 14,857 | -0.10(-3.21%) |
Nov 16, 2023 | 3.110 | 3.190 | 3.025 | 3.120 | 15,365 | -0.07(-2.19%) |
Nov 15, 2023 | 3.460 | 3.460 | 2.930 | 3.190 | 37,350 | -0.61(-16.05%) |
Nov 14, 2023 | 3.800 | 3.880 | 3.610 | 3.800 | 19,869 | +0.02(+0.65%) |
Nov 13, 2023 | 3.810 | 4.011 | 3.520 | 3.775 | 9,000 | -0.02(-0.65%) |
Nov 10, 2023 | 3.750 | 4.080 | 3.500 | 3.800 | 11,801 | +0.05(+1.33%) |
Nov 09, 2023 | 3.910 | 3.914 | 3.750 | 3.750 | 4,859 | -0.14(-3.60%) |
Nov 08, 2023 | 3.945 | 3.989 | 3.860 | 3.890 | 4,252 | +0.20(+5.42%) |
Nov 07, 2023 | 3.670 | 3.800 | 3.564 | 3.690 | 3,960 | +0.21(+6.03%) |
Nov 06, 2023 | 3.390 | 3.670 | 3.390 | 3.480 | 6,613 | -0.14(-3.87%) |
Nov 03, 2023 | 3.260 | 3.620 | 3.260 | 3.620 | 10,676 | +0.40(+12.42%) |
Nov 02, 2023 | 3.310 | 3.350 | 3.034 | 3.220 | 9,117 | +0.08(+2.62%) |