Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.650 | 3.720 | 3.500 | 3.540 | 309,239 | -0.14(-3.80%) |
Jan 30, 2024 | 3.640 | 3.690 | 3.612 | 3.680 | 132,932 | +0.02(+0.55%) |
Jan 29, 2024 | 3.630 | 3.680 | 3.600 | 3.660 | 404,386 | +0.02(+0.55%) |
Jan 26, 2024 | 3.520 | 3.690 | 3.520 | 3.640 | 162,048 | +0.10(+2.82%) |
Jan 25, 2024 | 3.480 | 3.550 | 3.420 | 3.540 | 143,559 | +0.15(+4.42%) |
Jan 24, 2024 | 3.470 | 3.500 | 3.365 | 3.390 | 212,082 | -0.06(-1.74%) |
Jan 23, 2024 | 3.460 | 3.520 | 3.425 | 3.450 | 209,526 | +0.04(+1.17%) |
Jan 22, 2024 | 3.180 | 3.410 | 3.180 | 3.410 | 121,979 | +0.25(+7.91%) |
Jan 19, 2024 | 3.110 | 3.200 | 2.960 | 3.160 | 249,412 | +0.09(+2.93%) |
Jan 18, 2024 | 3.070 | 3.105 | 3.030 | 3.070 | 91,818 | +0.01(+0.33%) |
Jan 17, 2024 | 3.170 | 3.174 | 3.030 | 3.060 | 133,452 | -0.17(-5.26%) |
Jan 16, 2024 | 3.180 | 3.260 | 3.140 | 3.230 | 172,975 | +0.00(+0.00%) |
Jan 12, 2024 | 3.090 | 3.268 | 3.090 | 3.230 | 372,788 | +0.19(+6.25%) |
Jan 11, 2024 | 3.080 | 3.090 | 2.990 | 3.040 | 136,735 | -0.03(-0.98%) |
Jan 10, 2024 | 3.080 | 3.080 | 3.030 | 3.070 | 106,977 | -0.01(-0.32%) |
Jan 09, 2024 | 3.040 | 3.130 | 3.030 | 3.080 | 138,330 | -0.02(-0.65%) |
Jan 08, 2024 | 3.180 | 3.180 | 3.000 | 3.100 | 210,472 | -0.09(-2.82%) |
Jan 05, 2024 | 3.170 | 3.250 | 3.150 | 3.190 | 164,952 | -0.01(-0.31%) |
Jan 04, 2024 | 3.230 | 3.290 | 3.200 | 3.200 | 243,308 | +0.01(+0.31%) |
Jan 03, 2024 | 3.090 | 3.260 | 3.070 | 3.190 | 251,715 | -0.04(-1.24%) |
Jan 02, 2024 | 3.420 | 3.420 | 3.215 | 3.230 | 184,791 | -0.23(-6.65%) |
Dec 29, 2023 | 3.570 | 3.570 | 3.430 | 3.460 | 151,448 | -0.07(-1.98%) |
Dec 28, 2023 | 3.590 | 3.620 | 3.500 | 3.530 | 131,850 | -0.09(-2.49%) |
Dec 27, 2023 | 3.560 | 3.620 | 3.525 | 3.620 | 134,083 | +0.05(+1.40%) |
Dec 26, 2023 | 3.460 | 3.580 | 3.430 | 3.570 | 147,899 | +0.08(+2.29%) |
Dec 22, 2023 | 3.530 | 3.550 | 3.455 | 3.490 | 144,030 | -0.01(-0.29%) |
Dec 21, 2023 | 3.530 | 3.530 | 3.160 | 3.500 | 228,605 | +0.00(+0.00%) |
Dec 20, 2023 | 3.520 | 3.605 | 3.430 | 3.500 | 277,020 | -0.02(-0.57%) |
Dec 19, 2023 | 3.480 | 3.770 | 3.430 | 3.520 | 393,983 | +0.09(+2.62%) |
Dec 18, 2023 | 3.590 | 3.610 | 3.420 | 3.430 | 463,949 | -0.06(-1.72%) |
Dec 15, 2023 | 3.340 | 3.530 | 3.245 | 3.490 | 1,069,359 | +0.21(+6.40%) |
Dec 14, 2023 | 3.100 | 3.290 | 3.089 | 3.280 | 337,400 | +0.23(+7.54%) |
Dec 13, 2023 | 2.950 | 3.050 | 2.900 | 3.050 | 226,007 | +0.10(+3.39%) |
Dec 12, 2023 | 2.930 | 2.970 | 2.890 | 2.950 | 137,662 | +0.02(+0.68%) |
Dec 11, 2023 | 2.930 | 2.980 | 2.860 | 2.930 | 187,804 | -0.01(-0.34%) |
Dec 08, 2023 | 2.840 | 2.950 | 2.765 | 2.940 | 161,650 | +0.07(+2.44%) |
Dec 07, 2023 | 2.760 | 2.870 | 2.715 | 2.870 | 119,277 | +0.14(+5.13%) |
Dec 06, 2023 | 2.820 | 2.880 | 2.730 | 2.730 | 100,465 | -0.06(-2.15%) |
Dec 05, 2023 | 2.780 | 2.890 | 2.720 | 2.790 | 121,340 | -0.02(-0.71%) |
Dec 04, 2023 | 2.860 | 2.910 | 2.790 | 2.810 | 219,981 | +0.00(+0.00%) |
Dec 01, 2023 | 2.780 | 2.830 | 2.700 | 2.810 | 141,364 | +0.02(+0.72%) |
Nov 30, 2023 | 2.810 | 2.825 | 2.774 | 2.790 | 122,680 | +0.00(+0.00%) |
Nov 29, 2023 | 2.770 | 2.840 | 2.750 | 2.790 | 117,603 | +0.06(+2.20%) |
Nov 28, 2023 | 2.770 | 2.800 | 2.730 | 2.730 | 135,809 | -0.05(-1.80%) |
Nov 27, 2023 | 2.600 | 2.800 | 2.600 | 2.780 | 264,205 | +0.15(+5.70%) |
Nov 24, 2023 | 2.650 | 2.660 | 2.605 | 2.630 | 84,104 | -0.02(-0.57%) |
Nov 22, 2023 | 2.600 | 2.660 | 2.580 | 2.645 | 141,807 | +0.10(+3.73%) |
Nov 21, 2023 | 2.660 | 2.660 | 2.510 | 2.550 | 252,413 | -0.15(-5.56%) |
Nov 20, 2023 | 2.690 | 2.760 | 2.679 | 2.700 | 153,677 | +0.03(+1.12%) |
Nov 17, 2023 | 2.570 | 2.670 | 2.505 | 2.670 | 296,509 | +0.13(+5.12%) |
Nov 16, 2023 | 2.690 | 2.760 | 2.520 | 2.540 | 247,549 | -0.19(-6.96%) |
Nov 15, 2023 | 2.770 | 2.810 | 2.670 | 2.730 | 215,482 | -0.02(-0.73%) |
Nov 14, 2023 | 2.710 | 2.770 | 2.640 | 2.750 | 375,161 | +0.16(+6.18%) |
Nov 13, 2023 | 2.440 | 2.690 | 2.430 | 2.590 | 265,339 | +0.11(+4.44%) |
Nov 10, 2023 | 2.340 | 2.520 | 2.279 | 2.480 | 278,037 | +0.15(+6.44%) |
Nov 09, 2023 | 2.210 | 2.350 | 2.210 | 2.330 | 134,485 | +0.13(+5.91%) |
Nov 08, 2023 | 2.160 | 2.245 | 2.125 | 2.200 | 139,663 | +0.10(+4.76%) |
Nov 07, 2023 | 2.140 | 2.140 | 2.000 | 2.100 | 192,883 | +0.00(+0.00%) |
Nov 06, 2023 | 2.140 | 2.159 | 2.020 | 2.100 | 129,833 | -0.03(-1.41%) |
Nov 03, 2023 | 2.050 | 2.190 | 2.020 | 2.130 | 293,489 | +0.14(+7.04%) |
Nov 02, 2023 | 1.850 | 2.000 | 1.850 | 1.990 | 149,113 | +0.15(+8.15%) |