Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.330 | 3.360 | 3.100 | 3.150 | 979,677 | -0.19(-5.69%) |
Jan 30, 2024 | 3.450 | 3.505 | 3.270 | 3.340 | 784,125 | -0.06(-1.76%) |
Jan 29, 2024 | 3.430 | 3.500 | 3.300 | 3.400 | 842,776 | -0.04(-1.16%) |
Jan 26, 2024 | 3.460 | 3.500 | 3.345 | 3.440 | 588,277 | -0.01(-0.29%) |
Jan 25, 2024 | 3.530 | 3.669 | 3.430 | 3.450 | 600,409 | -0.06(-1.71%) |
Jan 24, 2024 | 3.640 | 3.780 | 3.445 | 3.510 | 1,014,468 | -0.07(-1.96%) |
Jan 23, 2024 | 3.660 | 3.660 | 3.460 | 3.580 | 736,926 | -0.05(-1.38%) |
Jan 22, 2024 | 3.570 | 3.690 | 3.505 | 3.630 | 634,243 | +0.15(+4.31%) |
Jan 19, 2024 | 3.480 | 3.520 | 3.340 | 3.480 | 1,075,078 | +0.02(+0.58%) |
Jan 18, 2024 | 3.640 | 3.720 | 3.385 | 3.460 | 853,761 | -0.15(-4.16%) |
Jan 17, 2024 | 3.810 | 3.810 | 3.530 | 3.610 | 1,247,945 | -0.26(-6.72%) |
Jan 16, 2024 | 3.520 | 3.920 | 3.405 | 3.870 | 1,594,914 | +0.27(+7.50%) |
Jan 12, 2024 | 3.450 | 3.716 | 3.450 | 3.600 | 999,096 | +0.18(+5.26%) |
Jan 11, 2024 | 3.490 | 3.560 | 3.260 | 3.420 | 775,113 | -0.09(-2.56%) |
Jan 10, 2024 | 3.730 | 3.730 | 3.400 | 3.510 | 905,935 | -0.23(-6.15%) |
Jan 09, 2024 | 3.650 | 3.850 | 3.610 | 3.740 | 891,899 | +0.11(+3.03%) |
Jan 08, 2024 | 3.340 | 3.665 | 3.280 | 3.630 | 919,060 | +0.28(+8.36%) |
Jan 05, 2024 | 3.400 | 3.460 | 3.250 | 3.350 | 1,002,593 | -0.06(-1.76%) |
Jan 04, 2024 | 3.250 | 3.495 | 3.230 | 3.410 | 942,974 | +0.14(+4.28%) |
Jan 03, 2024 | 3.160 | 3.350 | 3.050 | 3.270 | 807,731 | +0.13(+4.14%) |
Jan 02, 2024 | 3.290 | 3.290 | 2.960 | 3.140 | 800,613 | -0.19(-5.71%) |
Dec 29, 2023 | 3.290 | 3.500 | 3.274 | 3.330 | 1,039,480 | +0.07(+2.15%) |
Dec 28, 2023 | 3.190 | 3.280 | 3.160 | 3.260 | 519,993 | +0.07(+2.19%) |
Dec 27, 2023 | 3.090 | 3.200 | 3.030 | 3.190 | 518,196 | +0.11(+3.57%) |
Dec 26, 2023 | 3.050 | 3.110 | 2.940 | 3.080 | 496,366 | +0.05(+1.65%) |
Dec 22, 2023 | 3.010 | 3.280 | 3.000 | 3.030 | 1,134,605 | +0.04(+1.34%) |
Dec 21, 2023 | 2.930 | 2.995 | 2.870 | 2.990 | 457,283 | +0.11(+3.82%) |
Dec 20, 2023 | 2.950 | 3.005 | 2.860 | 2.880 | 670,318 | -0.11(-3.68%) |
Dec 19, 2023 | 2.910 | 3.085 | 2.910 | 2.990 | 1,010,201 | +0.10(+3.28%) |
Dec 18, 2023 | 2.930 | 3.070 | 2.840 | 2.895 | 576,981 | -0.04(-1.53%) |
Dec 15, 2023 | 2.880 | 2.960 | 2.785 | 2.940 | 1,335,417 | +0.09(+3.16%) |
Dec 14, 2023 | 2.880 | 3.050 | 2.745 | 2.850 | 1,254,649 | +0.02(+0.71%) |
Dec 13, 2023 | 2.590 | 2.840 | 2.580 | 2.830 | 904,562 | +0.24(+9.27%) |
Dec 12, 2023 | 2.620 | 2.630 | 2.570 | 2.590 | 646,543 | -0.03(-1.15%) |
Dec 11, 2023 | 2.670 | 2.670 | 2.560 | 2.620 | 821,947 | -0.07(-2.60%) |
Dec 08, 2023 | 2.580 | 2.725 | 2.580 | 2.690 | 876,515 | +0.00(+0.00%) |
Dec 07, 2023 | 2.750 | 2.800 | 2.620 | 2.690 | 1,204,961 | -0.02(-0.74%) |
Dec 06, 2023 | 2.790 | 2.800 | 2.620 | 2.710 | 1,049,843 | -0.02(-0.91%) |
Dec 05, 2023 | 2.740 | 2.840 | 2.685 | 2.735 | 751,973 | -0.02(-0.55%) |
Dec 04, 2023 | 2.760 | 2.830 | 2.655 | 2.750 | 1,441,606 | -0.07(-2.48%) |
Dec 01, 2023 | 2.740 | 2.860 | 2.690 | 2.820 | 699,627 | +0.05(+1.81%) |
Nov 30, 2023 | 3.000 | 3.050 | 2.690 | 2.770 | 1,042,423 | -0.22(-7.36%) |
Nov 29, 2023 | 3.050 | 3.305 | 2.980 | 2.990 | 2,057,598 | -0.02(-0.66%) |
Nov 28, 2023 | 2.840 | 3.050 | 2.825 | 3.010 | 1,096,547 | +0.17(+5.99%) |
Nov 27, 2023 | 2.740 | 2.945 | 2.730 | 2.840 | 785,853 | +0.04(+1.43%) |
Nov 24, 2023 | 2.770 | 2.840 | 2.710 | 2.800 | 677,053 | -0.02(-0.71%) |
Nov 22, 2023 | 2.770 | 2.880 | 2.755 | 2.820 | 463,172 | +0.07(+2.55%) |
Nov 21, 2023 | 2.850 | 2.920 | 2.570 | 2.750 | 1,608,100 | -0.16(-5.50%) |
Nov 20, 2023 | 2.720 | 2.940 | 2.700 | 2.910 | 1,045,151 | +0.18(+6.59%) |
Nov 17, 2023 | 2.550 | 2.820 | 2.540 | 2.730 | 1,069,580 | +0.19(+7.48%) |
Nov 16, 2023 | 2.660 | 2.710 | 2.515 | 2.540 | 914,665 | -0.10(-3.79%) |
Nov 15, 2023 | 2.580 | 2.950 | 2.550 | 2.640 | 1,365,719 | -0.24(-8.33%) |
Nov 14, 2023 | 2.760 | 3.045 | 2.760 | 2.880 | 1,103,142 | +0.20(+7.46%) |
Nov 13, 2023 | 2.590 | 2.705 | 2.521 | 2.680 | 457,424 | +0.06(+2.29%) |
Nov 10, 2023 | 2.680 | 2.690 | 2.570 | 2.620 | 663,894 | -0.06(-2.24%) |
Nov 09, 2023 | 2.730 | 2.880 | 2.655 | 2.680 | 696,528 | -0.02(-0.74%) |
Nov 08, 2023 | 2.760 | 2.800 | 2.680 | 2.700 | 429,619 | -0.05(-1.82%) |
Nov 07, 2023 | 2.920 | 2.950 | 2.700 | 2.750 | 426,443 | -0.13(-4.51%) |
Nov 06, 2023 | 2.900 | 2.920 | 2.770 | 2.880 | 553,138 | -0.03(-1.03%) |
Nov 03, 2023 | 2.800 | 2.990 | 2.790 | 2.910 | 649,724 | +0.13(+4.68%) |
Nov 02, 2023 | 2.730 | 2.820 | 2.680 | 2.780 | 533,391 | +0.12(+4.51%) |