Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.300 | 3.500 | 3.120 | 3.160 | 15,153 | -0.13(-3.95%) |
Jan 30, 2024 | 3.290 | 3.541 | 3.290 | 3.290 | 2,844 | -0.09(-2.66%) |
Jan 29, 2024 | 3.500 | 3.610 | 3.350 | 3.380 | 36,729 | -0.12(-3.43%) |
Jan 26, 2024 | 3.650 | 3.780 | 3.410 | 3.500 | 19,350 | -0.15(-4.11%) |
Jan 25, 2024 | 3.570 | 3.740 | 3.450 | 3.650 | 31,831 | +0.22(+6.41%) |
Jan 24, 2024 | 3.260 | 3.490 | 3.240 | 3.430 | 10,886 | +0.06(+1.78%) |
Jan 23, 2024 | 3.440 | 3.490 | 3.340 | 3.370 | 2,347 | +0.00(+0.00%) |
Jan 22, 2024 | 3.200 | 3.380 | 3.110 | 3.370 | 16,116 | +0.17(+5.31%) |
Jan 19, 2024 | 3.440 | 3.490 | 3.100 | 3.200 | 11,189 | -0.15(-4.48%) |
Jan 18, 2024 | 3.480 | 3.490 | 3.310 | 3.350 | 6,927 | -0.05(-1.47%) |
Jan 17, 2024 | 3.380 | 3.530 | 3.380 | 3.400 | 15,956 | -0.02(-0.58%) |
Jan 16, 2024 | 3.590 | 3.685 | 3.410 | 3.420 | 11,211 | -0.23(-6.30%) |
Jan 12, 2024 | 3.750 | 3.840 | 3.550 | 3.650 | 17,215 | -0.10(-2.67%) |
Jan 11, 2024 | 3.740 | 3.850 | 3.650 | 3.750 | 24,517 | +0.15(+4.17%) |
Jan 10, 2024 | 3.700 | 3.700 | 3.550 | 3.600 | 8,970 | -0.05(-1.37%) |
Jan 09, 2024 | 3.660 | 3.700 | 3.400 | 3.650 | 13,479 | -0.13(-3.44%) |
Jan 08, 2024 | 3.650 | 3.900 | 3.470 | 3.780 | 21,096 | +0.23(+6.48%) |
Jan 05, 2024 | 3.500 | 3.701 | 3.430 | 3.550 | 17,535 | +0.12(+3.50%) |
Jan 04, 2024 | 3.570 | 3.710 | 3.400 | 3.430 | 45,121 | -0.10(-2.83%) |
Jan 03, 2024 | 3.350 | 3.710 | 3.280 | 3.530 | 27,981 | +0.20(+6.01%) |
Jan 02, 2024 | 3.580 | 3.670 | 3.210 | 3.330 | 36,382 | -0.28(-7.76%) |
Dec 29, 2023 | 3.580 | 3.870 | 3.520 | 3.610 | 68,809 | -0.11(-2.96%) |
Dec 28, 2023 | 3.880 | 3.920 | 3.500 | 3.720 | 148,464 | -0.56(-13.08%) |
Dec 27, 2023 | 4.680 | 4.907 | 4.000 | 4.280 | 591,370 | -1.70(-28.46%) |
Dec 26, 2023 | 3.410 | 6.788 | 3.410 | 5.983 | 1,001,229 | +2.20(+57.97%) |
Dec 22, 2023 | 3.780 | 3.910 | 3.450 | 3.787 | 8,788 | +0.09(+2.36%) |
Dec 21, 2023 | 3.630 | 3.830 | 3.530 | 3.700 | 2,696 | +0.04(+1.09%) |
Dec 20, 2023 | 4.020 | 4.326 | 3.400 | 3.660 | 20,350 | -0.36(-8.96%) |
Dec 19, 2023 | 4.610 | 4.670 | 3.850 | 4.020 | 13,512 | -0.30(-6.94%) |
Dec 18, 2023 | 4.220 | 4.620 | 4.110 | 4.320 | 2,853 | -0.08(-1.82%) |
Dec 15, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 458 | +0.17(+4.02%) |
Dec 14, 2023 | 4.200 | 4.240 | 4.200 | 4.230 | 985 | +0.25(+6.19%) |
Dec 13, 2023 | 4.050 | 4.050 | 3.983 | 3.983 | 3,032 | +0.17(+4.55%) |
Dec 12, 2023 | 3.980 | 3.980 | 3.810 | 3.810 | 639 | +0.06(+1.60%) |
Dec 11, 2023 | 4.170 | 4.170 | 3.630 | 3.750 | 4,400 | -0.30(-7.41%) |
Dec 08, 2023 | 4.250 | 4.400 | 3.910 | 4.050 | 9,765 | -0.35(-7.95%) |
Dec 07, 2023 | 4.140 | 4.400 | 4.140 | 4.400 | 1,676 | +0.14(+3.29%) |
Dec 06, 2023 | 4.310 | 4.310 | 4.230 | 4.260 | 2,896 | -0.13(-2.96%) |
Dec 05, 2023 | 4.200 | 4.390 | 4.200 | 4.390 | 618 | -0.01(-0.23%) |
Dec 04, 2023 | 4.400 | 4.400 | 4.400 | 4.400 | 3,389 | -0.01(-0.23%) |
Dec 01, 2023 | 4.620 | 5.240 | 4.200 | 4.410 | 20,857 | -0.34(-7.16%) |
Nov 30, 2023 | 4.819 | 4.819 | 4.400 | 4.750 | 11,130 | +0.45(+10.46%) |
Nov 29, 2023 | 3.910 | 4.370 | 3.910 | 4.300 | 2,833 | -0.05(-1.15%) |
Nov 27, 2023 | 4.350 | 120 | -0.01(-0.23%) | |||
Nov 24, 2023 | 4.090 | 4.490 | 4.090 | 4.360 | 2,760 | +0.41(+10.38%) |
Nov 22, 2023 | 4.070 | 4.410 | 3.950 | 3.950 | 8,838 | -0.09(-2.23%) |
Nov 21, 2023 | 4.140 | 4.140 | 4.040 | 4.040 | 408 | -0.10(-2.42%) |
Nov 20, 2023 | 4.140 | 4.140 | 4.140 | 4.140 | 322 | +0.15(+3.67%) |
Nov 17, 2023 | 3.993 | 3.993 | 3.993 | 3.993 | 693 | +0.08(+2.13%) |
Nov 16, 2023 | 4.035 | 4.035 | 3.910 | 3.910 | 842 | -0.21(-5.16%) |
Nov 15, 2023 | 3.910 | 4.123 | 3.910 | 4.123 | 392 | +0.17(+4.38%) |
Nov 14, 2023 | 3.900 | 4.127 | 3.880 | 3.950 | 6,771 | -0.20(-4.82%) |
Nov 13, 2023 | 3.890 | 4.150 | 3.890 | 4.150 | 5,142 | +0.10(+2.47%) |
Nov 10, 2023 | 4.000 | 4.150 | 3.830 | 4.050 | 1,463 | +0.07(+1.76%) |
Nov 09, 2023 | 4.000 | 4.150 | 3.850 | 3.980 | 3,546 | -0.02(-0.50%) |
Nov 08, 2023 | 4.024 | 4.024 | 4.000 | 4.000 | 1,846 | -0.15(-3.61%) |
Nov 07, 2023 | 4.119 | 4.150 | 4.119 | 4.150 | 634 | +0.25(+6.41%) |
Nov 06, 2023 | 4.060 | 4.134 | 3.900 | 3.900 | 1,700 | -0.19(-4.65%) |
Nov 02, 2023 | 4.090 | 272 | -0.05(-1.21%) |