Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.690 | 3.700 | 3.550 | 3.550 | 10,259 | -0.13(-3.53%) |
Jan 30, 2024 | 3.780 | 3.790 | 3.680 | 3.680 | 13,758 | -0.01(-0.27%) |
Jan 29, 2024 | 3.510 | 3.690 | 3.458 | 3.690 | 6,128 | +0.09(+2.50%) |
Jan 26, 2024 | 3.690 | 3.780 | 3.600 | 3.600 | 7,565 | +0.00(+0.00%) |
Jan 25, 2024 | 3.780 | 3.780 | 3.550 | 3.600 | 13,399 | -0.09(-2.44%) |
Jan 24, 2024 | 3.780 | 3.780 | 3.690 | 3.690 | 9,921 | +0.06(+1.65%) |
Jan 23, 2024 | 3.780 | 3.788 | 3.630 | 3.630 | 11,905 | -0.09(-2.42%) |
Jan 22, 2024 | 3.600 | 3.790 | 3.568 | 3.720 | 29,976 | +0.17(+4.79%) |
Jan 19, 2024 | 3.430 | 3.570 | 3.326 | 3.550 | 15,357 | +0.22(+6.61%) |
Jan 18, 2024 | 3.310 | 3.450 | 3.200 | 3.330 | 33,393 | +0.05(+1.52%) |
Jan 17, 2024 | 3.250 | 3.510 | 3.190 | 3.280 | 71,165 | +0.03(+0.92%) |
Jan 16, 2024 | 3.540 | 3.540 | 3.170 | 3.250 | 84,638 | -0.42(-11.44%) |
Jan 12, 2024 | 3.810 | 3.880 | 3.621 | 3.670 | 18,817 | -0.04(-1.08%) |
Jan 11, 2024 | 3.620 | 3.770 | 3.602 | 3.710 | 31,995 | -0.02(-0.54%) |
Jan 10, 2024 | 3.760 | 3.860 | 3.700 | 3.730 | 16,082 | -0.03(-0.80%) |
Jan 09, 2024 | 3.610 | 3.860 | 3.600 | 3.760 | 26,725 | +0.05(+1.35%) |
Jan 08, 2024 | 3.480 | 3.710 | 3.390 | 3.710 | 19,764 | +0.32(+9.44%) |
Jan 05, 2024 | 3.430 | 3.520 | 3.209 | 3.390 | 80,501 | -0.04(-1.17%) |
Jan 04, 2024 | 3.400 | 3.500 | 3.228 | 3.430 | 24,731 | +0.12(+3.63%) |
Jan 03, 2024 | 3.580 | 3.765 | 3.300 | 3.310 | 49,822 | -0.24(-6.76%) |
Jan 02, 2024 | 3.540 | 3.590 | 3.500 | 3.550 | 53,139 | -0.01(-0.28%) |
Dec 29, 2023 | 3.640 | 3.770 | 3.460 | 3.560 | 40,338 | -0.08(-2.20%) |
Dec 28, 2023 | 3.780 | 3.900 | 3.600 | 3.640 | 14,594 | -0.15(-3.96%) |
Dec 27, 2023 | 3.590 | 3.800 | 3.480 | 3.790 | 13,001 | +0.20(+5.57%) |
Dec 26, 2023 | 3.790 | 3.940 | 3.540 | 3.590 | 27,473 | +0.13(+3.76%) |
Dec 22, 2023 | 3.630 | 3.720 | 3.410 | 3.460 | 33,748 | -0.26(-6.99%) |
Dec 21, 2023 | 3.700 | 3.720 | 3.575 | 3.720 | 17,073 | +0.12(+3.33%) |
Dec 20, 2023 | 3.470 | 3.630 | 3.400 | 3.600 | 20,198 | +0.15(+4.20%) |
Dec 19, 2023 | 3.830 | 3.950 | 3.300 | 3.455 | 38,167 | -0.35(-9.32%) |
Dec 18, 2023 | 4.150 | 4.230 | 3.790 | 3.810 | 21,502 | -0.26(-6.39%) |
Dec 15, 2023 | 4.750 | 5.030 | 3.980 | 4.070 | 153,665 | -0.03(-0.73%) |
Dec 14, 2023 | 3.550 | 4.100 | 3.500 | 4.100 | 61,839 | +0.48(+13.26%) |
Dec 13, 2023 | 3.020 | 3.620 | 2.923 | 3.620 | 38,293 | +0.67(+22.71%) |
Dec 12, 2023 | 2.985 | 3.055 | 2.950 | 2.950 | 31,238 | +0.04(+1.37%) |
Dec 11, 2023 | 2.990 | 3.000 | 2.890 | 2.910 | 26,684 | -0.07(-2.35%) |
Dec 08, 2023 | 2.990 | 3.000 | 2.900 | 2.980 | 28,735 | +0.02(+0.68%) |
Dec 07, 2023 | 2.940 | 2.965 | 2.790 | 2.960 | 41,166 | +0.05(+1.72%) |
Dec 06, 2023 | 3.000 | 3.000 | 2.820 | 2.910 | 19,719 | -0.07(-2.35%) |
Dec 05, 2023 | 2.960 | 3.000 | 2.910 | 2.980 | 11,593 | -0.09(-2.93%) |
Dec 04, 2023 | 2.970 | 3.100 | 2.955 | 3.070 | 10,533 | +0.02(+0.66%) |
Dec 01, 2023 | 3.000 | 3.100 | 2.900 | 3.050 | 40,963 | +0.05(+1.67%) |
Nov 30, 2023 | 3.100 | 3.170 | 3.000 | 3.000 | 30,137 | -0.23(-7.12%) |
Nov 29, 2023 | 3.170 | 3.300 | 3.170 | 3.230 | 13,191 | +0.05(+1.57%) |
Nov 28, 2023 | 3.300 | 3.370 | 3.180 | 3.180 | 4,933 | -0.13(-3.93%) |
Nov 27, 2023 | 3.400 | 3.450 | 3.250 | 3.310 | 16,741 | -0.17(-4.89%) |
Nov 24, 2023 | 3.410 | 3.480 | 3.400 | 3.480 | 3,761 | +0.07(+2.05%) |
Nov 22, 2023 | 3.340 | 3.410 | 3.310 | 3.410 | 4,106 | +0.06(+1.79%) |
Nov 21, 2023 | 3.410 | 3.410 | 3.340 | 3.350 | 6,849 | -0.10(-2.90%) |
Nov 20, 2023 | 3.450 | 3.515 | 3.450 | 3.450 | 4,327 | -0.04(-1.15%) |
Nov 17, 2023 | 3.640 | 3.710 | 3.410 | 3.490 | 30,525 | -0.28(-7.43%) |
Nov 16, 2023 | 3.980 | 3.980 | 3.770 | 3.770 | 22,125 | -0.14(-3.58%) |
Nov 15, 2023 | 3.760 | 4.000 | 3.760 | 3.910 | 12,374 | +0.08(+2.09%) |
Nov 14, 2023 | 3.680 | 3.830 | 3.570 | 3.830 | 17,677 | +0.29(+8.19%) |
Nov 13, 2023 | 3.290 | 3.540 | 3.270 | 3.540 | 11,501 | +0.01(+0.28%) |
Nov 10, 2023 | 3.320 | 3.530 | 3.110 | 3.530 | 17,593 | +0.41(+13.14%) |
Nov 09, 2023 | 3.440 | 3.440 | 3.100 | 3.120 | 11,143 | -0.18(-5.45%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.100 | 3.300 | 12,866 | -0.25(-7.04%) |
Nov 07, 2023 | 3.520 | 3.650 | 3.330 | 3.550 | 16,844 | +0.02(+0.57%) |
Nov 06, 2023 | 3.560 | 3.690 | 3.530 | 3.530 | 8,221 | -0.09(-2.49%) |
Nov 03, 2023 | 3.420 | 3.640 | 3.420 | 3.620 | 15,155 | +0.19(+5.54%) |
Nov 02, 2023 | 3.520 | 3.520 | 3.430 | 3.430 | 9,932 | -0.06(-1.72%) |