Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.710 | 3.780 | 3.600 | 3.600 | 953,557 | -0.10(-2.70%) |
Jan 30, 2024 | 3.750 | 3.790 | 3.695 | 3.700 | 724,101 | -0.08(-2.12%) |
Jan 29, 2024 | 3.680 | 3.780 | 3.635 | 3.780 | 853,580 | +0.10(+2.72%) |
Jan 26, 2024 | 3.670 | 3.780 | 3.618 | 3.680 | 902,097 | +0.05(+1.38%) |
Jan 25, 2024 | 3.740 | 3.800 | 3.610 | 3.630 | 1,287,434 | -0.06(-1.63%) |
Jan 24, 2024 | 3.770 | 3.785 | 3.630 | 3.690 | 954,725 | -0.05(-1.34%) |
Jan 23, 2024 | 3.700 | 3.780 | 3.630 | 3.740 | 1,091,668 | +0.04(+1.08%) |
Jan 22, 2024 | 3.630 | 3.700 | 3.595 | 3.700 | 1,000,852 | +0.12(+3.35%) |
Jan 19, 2024 | 3.520 | 3.645 | 3.480 | 3.580 | 817,426 | +0.10(+2.87%) |
Jan 18, 2024 | 3.470 | 3.505 | 3.420 | 3.480 | 819,316 | +0.01(+0.29%) |
Jan 17, 2024 | 3.410 | 3.520 | 3.410 | 3.470 | 637,923 | -0.02(-0.57%) |
Jan 16, 2024 | 3.490 | 3.535 | 3.470 | 3.490 | 883,466 | -0.04(-1.13%) |
Jan 12, 2024 | 3.520 | 3.585 | 3.510 | 3.530 | 588,326 | +0.01(+0.28%) |
Jan 11, 2024 | 3.440 | 3.530 | 3.410 | 3.520 | 1,040,331 | +0.08(+2.33%) |
Jan 10, 2024 | 3.420 | 3.490 | 3.390 | 3.440 | 969,390 | +0.00(+0.00%) |
Jan 09, 2024 | 3.540 | 3.560 | 3.435 | 3.440 | 964,678 | -0.17(-4.71%) |
Jan 08, 2024 | 3.450 | 3.660 | 3.450 | 3.610 | 908,441 | +0.15(+4.34%) |
Jan 05, 2024 | 3.410 | 3.515 | 3.353 | 3.460 | 1,361,565 | +0.01(+0.29%) |
Jan 04, 2024 | 3.570 | 3.580 | 3.450 | 3.450 | 1,074,396 | -0.11(-3.09%) |
Jan 03, 2024 | 3.660 | 3.685 | 3.555 | 3.560 | 830,486 | -0.13(-3.52%) |
Jan 02, 2024 | 3.600 | 3.750 | 3.590 | 3.690 | 775,071 | +0.04(+1.10%) |
Dec 29, 2023 | 3.700 | 3.740 | 3.650 | 3.650 | 1,185,846 | -0.06(-1.62%) |
Dec 28, 2023 | 3.700 | 3.770 | 3.680 | 3.710 | 866,223 | +0.02(+0.54%) |
Dec 27, 2023 | 3.710 | 3.770 | 3.670 | 3.690 | 642,256 | +0.01(+0.27%) |
Dec 26, 2023 | 3.600 | 3.710 | 3.497 | 3.680 | 615,339 | +0.08(+2.22%) |
Dec 22, 2023 | 3.520 | 3.605 | 3.510 | 3.600 | 688,644 | +0.09(+2.56%) |
Dec 21, 2023 | 3.420 | 3.510 | 3.395 | 3.510 | 861,063 | +0.11(+3.24%) |
Dec 20, 2023 | 3.450 | 3.510 | 3.385 | 3.400 | 1,057,948 | -0.06(-1.73%) |
Dec 19, 2023 | 3.460 | 3.510 | 3.455 | 3.460 | 1,099,444 | +0.02(+0.58%) |
Dec 18, 2023 | 3.450 | 3.550 | 3.415 | 3.440 | 1,121,261 | +0.00(+0.00%) |
Dec 15, 2023 | 3.490 | 3.530 | 3.400 | 3.440 | 1,566,340 | -0.02(-0.58%) |
Dec 14, 2023 | 3.400 | 3.520 | 3.382 | 3.460 | 1,319,932 | +0.09(+2.67%) |
Dec 13, 2023 | 3.220 | 3.400 | 3.180 | 3.370 | 1,653,627 | +0.14(+4.33%) |
Dec 12, 2023 | 3.300 | 3.300 | 3.180 | 3.230 | 982,716 | -0.05(-1.52%) |
Dec 11, 2023 | 3.230 | 3.350 | 3.200 | 3.280 | 741,254 | +0.05(+1.55%) |
Dec 08, 2023 | 3.230 | 3.290 | 3.210 | 3.230 | 983,586 | -0.02(-0.62%) |
Dec 07, 2023 | 3.250 | 3.290 | 3.210 | 3.250 | 895,539 | +0.02(+0.62%) |
Dec 06, 2023 | 3.290 | 3.360 | 3.220 | 3.230 | 907,176 | -0.03(-0.92%) |
Dec 05, 2023 | 3.170 | 3.300 | 3.120 | 3.260 | 966,589 | +0.07(+2.19%) |
Dec 04, 2023 | 3.180 | 3.275 | 3.160 | 3.190 | 793,542 | +0.02(+0.63%) |
Dec 01, 2023 | 3.010 | 3.180 | 2.990 | 3.170 | 1,074,016 | +0.13(+4.28%) |
Nov 30, 2023 | 3.080 | 3.100 | 2.990 | 3.040 | 997,806 | -0.02(-0.49%) |
Nov 29, 2023 | 3.050 | 3.090 | 3.000 | 3.055 | 711,186 | +0.06(+2.17%) |
Nov 28, 2023 | 3.050 | 3.050 | 2.950 | 2.990 | 796,136 | -0.05(-1.64%) |
Nov 27, 2023 | 3.000 | 3.080 | 3.000 | 3.040 | 816,704 | +0.00(+0.00%) |
Nov 24, 2023 | 2.990 | 3.105 | 2.990 | 3.040 | 425,836 | +0.02(+0.66%) |
Nov 22, 2023 | 2.980 | 3.020 | 2.970 | 3.020 | 629,382 | +0.06(+2.03%) |
Nov 21, 2023 | 2.890 | 3.010 | 2.890 | 2.960 | 974,366 | +0.04(+1.37%) |
Nov 20, 2023 | 2.800 | 3.010 | 2.770 | 2.920 | 1,177,188 | +0.12(+4.29%) |
Nov 17, 2023 | 2.720 | 2.820 | 2.695 | 2.800 | 1,381,714 | +0.10(+3.70%) |
Nov 16, 2023 | 2.720 | 2.780 | 2.655 | 2.700 | 1,096,111 | -0.08(-2.88%) |
Nov 15, 2023 | 2.690 | 2.840 | 2.690 | 2.780 | 1,418,242 | +0.12(+4.51%) |
Nov 14, 2023 | 2.570 | 2.680 | 2.570 | 2.660 | 2,130,163 | +0.19(+7.69%) |
Nov 13, 2023 | 2.540 | 2.540 | 2.460 | 2.470 | 1,325,031 | -0.04(-1.59%) |
Nov 10, 2023 | 2.480 | 2.560 | 2.400 | 2.510 | 1,227,434 | +0.04(+1.62%) |
Nov 09, 2023 | 2.640 | 2.670 | 2.455 | 2.470 | 1,248,227 | -0.14(-5.36%) |
Nov 08, 2023 | 2.630 | 2.670 | 2.570 | 2.610 | 1,474,145 | -0.02(-0.76%) |
Nov 07, 2023 | 2.470 | 2.690 | 2.460 | 2.630 | 903,720 | +0.16(+6.48%) |
Nov 06, 2023 | 2.740 | 2.748 | 2.435 | 2.470 | 1,913,676 | -0.24(-8.86%) |
Nov 03, 2023 | 2.640 | 2.905 | 2.640 | 2.710 | 1,618,880 | +0.10(+3.83%) |
Nov 02, 2023 | 2.570 | 2.715 | 2.430 | 2.610 | 2,447,070 | +0.01(+0.38%) |