Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.870 | 2.980 | 2.790 | 2.820 | 4,961 | -0.09(-2.96%) |
Jan 30, 2024 | 2.850 | 2.906 | 2.810 | 2.906 | 2,181 | -0.09(-3.14%) |
Jan 29, 2024 | 3.000 | 3.000 | 3.000 | 3.000 | 1,362 | -0.01(-0.33%) |
Jan 26, 2024 | 3.000 | 3.010 | 3.000 | 3.010 | 676 | -0.27(-8.23%) |
Jan 25, 2024 | 3.050 | 3.286 | 3.050 | 3.280 | 665 | -0.15(-4.38%) |
Jan 24, 2024 | 3.120 | 3.430 | 3.120 | 3.430 | 508 | -0.03(-0.87%) |
Jan 23, 2024 | 3.175 | 3.460 | 3.175 | 3.460 | 1,038 | +0.41(+13.44%) |
Jan 22, 2024 | 3.210 | 3.210 | 2.780 | 3.050 | 3,291 | +0.02(+0.66%) |
Jan 19, 2024 | 3.370 | 3.370 | 2.900 | 3.030 | 5,731 | -0.36(-10.62%) |
Jan 18, 2024 | 3.520 | 3.580 | 3.390 | 3.390 | 2,928 | -0.19(-5.44%) |
Jan 17, 2024 | 3.600 | 3.620 | 3.585 | 3.585 | 3,519 | -0.03(-0.83%) |
Jan 16, 2024 | 3.630 | 3.630 | 3.600 | 3.615 | 2,447 | +0.02(+0.42%) |
Jan 12, 2024 | 3.600 | 3.600 | 3.600 | 3.600 | 372 | -0.02(-0.55%) |
Jan 11, 2024 | 3.753 | 3.753 | 3.610 | 3.620 | 639 | -0.10(-2.69%) |
Jan 09, 2024 | 3.720 | 89 | -0.16(-4.12%) | |||
Jan 08, 2024 | 3.670 | 3.880 | 3.670 | 3.880 | 670 | +0.21(+5.72%) |
Jan 05, 2024 | 3.650 | 3.670 | 3.650 | 3.670 | 1,378 | -0.15(-3.93%) |
Jan 04, 2024 | 3.820 | 3.820 | 3.820 | 3.820 | 547 | -0.01(-0.13%) |
Jan 03, 2024 | 3.871 | 3.871 | 3.825 | 3.825 | 4,411 | -0.05(-1.42%) |
Jan 02, 2024 | 3.750 | 3.880 | 3.750 | 3.880 | 18,146 | +0.20(+5.43%) |
Dec 29, 2023 | 3.850 | 3.850 | 3.640 | 3.680 | 4,258 | +0.01(+0.28%) |
Dec 28, 2023 | 3.670 | 3.859 | 3.670 | 3.670 | 6,386 | -0.21(-5.41%) |
Dec 27, 2023 | 3.773 | 3.880 | 3.605 | 3.880 | 11,210 | +0.13(+3.46%) |
Dec 26, 2023 | 3.840 | 3.880 | 3.700 | 3.750 | 5,385 | -0.05(-1.37%) |
Dec 22, 2023 | 3.760 | 3.880 | 3.470 | 3.802 | 5,699 | -0.03(-0.73%) |
Dec 21, 2023 | 3.680 | 3.880 | 3.680 | 3.830 | 2,844 | -0.05(-1.29%) |
Dec 20, 2023 | 3.900 | 3.900 | 3.750 | 3.880 | 4,531 | -0.02(-0.51%) |
Dec 19, 2023 | 3.940 | 3.950 | 3.800 | 3.900 | 3,469 | -0.07(-1.76%) |
Dec 18, 2023 | 3.940 | 3.990 | 3.810 | 3.970 | 3,358 | -0.23(-5.48%) |
Dec 15, 2023 | 4.550 | 4.665 | 3.650 | 4.200 | 10,727 | -0.25(-5.62%) |
Dec 14, 2023 | 4.565 | 4.565 | 4.450 | 4.450 | 849 | +0.01(+0.23%) |
Dec 13, 2023 | 4.440 | 4.440 | 4.440 | 4.440 | 820 | +0.08(+1.83%) |
Dec 12, 2023 | 4.420 | 4.520 | 4.360 | 4.360 | 2,000 | -0.10(-2.24%) |
Dec 11, 2023 | 4.700 | 4.840 | 4.441 | 4.460 | 7,209 | -0.29(-6.11%) |
Dec 08, 2023 | 4.640 | 4.840 | 4.640 | 4.750 | 1,798 | +0.08(+1.71%) |
Dec 07, 2023 | 4.850 | 4.850 | 4.520 | 4.670 | 5,510 | -0.33(-6.60%) |
Dec 06, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 575 | +0.09(+1.83%) |
Dec 04, 2023 | 4.910 | 190 | -0.24(-4.66%) | |||
Dec 01, 2023 | 5.130 | 5.400 | 5.130 | 5.150 | 1,734 | +0.00(+0.00%) |
Nov 30, 2023 | 5.205 | 5.205 | 5.110 | 5.150 | 928 | +0.09(+1.78%) |
Nov 29, 2023 | 5.150 | 5.200 | 5.060 | 5.060 | 1,782 | +0.03(+0.60%) |
Nov 28, 2023 | 5.210 | 5.220 | 5.030 | 5.030 | 1,031 | -0.36(-6.68%) |
Nov 27, 2023 | 5.010 | 5.750 | 5.010 | 5.390 | 4,509 | +0.19(+3.65%) |
Nov 24, 2023 | 5.340 | 5.340 | 5.200 | 5.200 | 316 | -0.14(-2.62%) |
Nov 22, 2023 | 5.480 | 5.580 | 5.340 | 5.340 | 4,139 | +0.16(+3.09%) |
Nov 21, 2023 | 5.160 | 5.210 | 5.100 | 5.180 | 830 | -0.15(-2.81%) |
Nov 20, 2023 | 5.080 | 5.654 | 5.080 | 5.330 | 3,598 | -0.09(-1.66%) |
Nov 16, 2023 | 5.420 | 52 | -0.07(-1.29%) | |||
Nov 15, 2023 | 5.210 | 5.500 | 5.060 | 5.491 | 2,530 | +0.13(+2.44%) |
Nov 14, 2023 | 5.370 | 5.370 | 5.360 | 5.360 | 370 | -0.00(-0.00%) |
Nov 13, 2023 | 5.350 | 5.360 | 5.350 | 5.360 | 1,541 | +0.07(+1.33%) |
Nov 10, 2023 | 5.370 | 5.370 | 5.290 | 5.290 | 534 | -0.61(-10.34%) |
Nov 09, 2023 | 5.610 | 5.900 | 5.260 | 5.900 | 4,414 | -0.08(-1.35%) |
Nov 08, 2023 | 6.040 | 6.040 | 5.780 | 5.981 | 4,869 | +0.32(+5.67%) |
Nov 07, 2023 | 5.660 | 5.660 | 5.660 | 5.660 | 301 | +0.00(+0.00%) |
Nov 06, 2023 | 5.660 | 5.660 | 5.645 | 5.660 | 1,096 | -0.32(-5.35%) |
Nov 03, 2023 | 5.940 | 6.140 | 5.900 | 5.980 | 1,485 | +0.36(+6.41%) |
Nov 02, 2023 | 5.600 | 5.620 | 5.600 | 5.620 | 372 | +0.02(+0.36%) |