Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.050 | 3.060 | 2.940 | 2.990 | 14,533 | -0.05(-1.64%) |
Jan 30, 2024 | 3.120 | 3.120 | 2.930 | 3.040 | 25,374 | -0.09(-2.88%) |
Jan 29, 2024 | 3.200 | 3.230 | 3.070 | 3.130 | 15,299 | -0.10(-3.10%) |
Jan 26, 2024 | 3.060 | 3.800 | 3.060 | 3.230 | 42,608 | +0.17(+5.56%) |
Jan 25, 2024 | 3.100 | 3.205 | 3.020 | 3.060 | 14,837 | -0.11(-3.47%) |
Jan 24, 2024 | 3.270 | 3.449 | 3.130 | 3.170 | 32,757 | +0.09(+2.92%) |
Jan 23, 2024 | 3.030 | 3.219 | 3.007 | 3.080 | 18,662 | +0.09(+3.01%) |
Jan 22, 2024 | 3.050 | 3.090 | 2.990 | 2.990 | 18,169 | -0.10(-3.24%) |
Jan 19, 2024 | 3.130 | 3.140 | 3.070 | 3.090 | 15,171 | -0.08(-2.52%) |
Jan 18, 2024 | 3.350 | 3.350 | 3.170 | 3.170 | 14,751 | -0.19(-5.65%) |
Jan 17, 2024 | 3.400 | 3.500 | 3.320 | 3.360 | 17,907 | -0.13(-3.72%) |
Jan 16, 2024 | 3.590 | 3.700 | 3.490 | 3.490 | 14,183 | -0.21(-5.68%) |
Jan 12, 2024 | 3.460 | 3.830 | 3.330 | 3.700 | 16,117 | +0.33(+9.79%) |
Jan 11, 2024 | 3.370 | 3.375 | 3.220 | 3.370 | 6,853 | -0.04(-1.17%) |
Jan 10, 2024 | 3.410 | 3.450 | 3.325 | 3.410 | 7,045 | +0.00(+0.00%) |
Jan 09, 2024 | 3.500 | 3.580 | 3.410 | 3.410 | 5,747 | -0.10(-2.85%) |
Jan 08, 2024 | 3.490 | 3.550 | 3.430 | 3.510 | 10,865 | +0.08(+2.33%) |
Jan 05, 2024 | 3.290 | 3.500 | 3.240 | 3.430 | 56,174 | +0.05(+1.48%) |
Jan 04, 2024 | 3.340 | 3.440 | 3.240 | 3.380 | 29,344 | +0.04(+1.20%) |
Jan 03, 2024 | 3.500 | 3.655 | 3.300 | 3.340 | 32,814 | -0.19(-5.38%) |
Jan 02, 2024 | 3.630 | 3.650 | 3.500 | 3.530 | 29,774 | -0.21(-5.61%) |
Dec 29, 2023 | 3.810 | 3.890 | 3.673 | 3.740 | 26,676 | -0.16(-4.10%) |
Dec 28, 2023 | 3.750 | 4.000 | 3.620 | 3.900 | 33,041 | +0.15(+4.00%) |
Dec 27, 2023 | 3.460 | 3.810 | 3.415 | 3.750 | 70,583 | +0.26(+7.45%) |
Dec 26, 2023 | 3.460 | 3.575 | 3.420 | 3.490 | 26,605 | -0.06(-1.69%) |
Dec 22, 2023 | 3.510 | 3.624 | 3.370 | 3.550 | 50,990 | +0.00(+0.00%) |
Dec 21, 2023 | 3.330 | 3.633 | 3.320 | 3.550 | 27,183 | +0.19(+5.65%) |
Dec 20, 2023 | 3.330 | 3.530 | 3.285 | 3.360 | 35,030 | -0.07(-2.04%) |
Dec 19, 2023 | 3.400 | 3.560 | 3.340 | 3.430 | 38,014 | -0.02(-0.58%) |
Dec 18, 2023 | 3.480 | 3.700 | 3.360 | 3.450 | 32,130 | -0.09(-2.54%) |
Dec 15, 2023 | 3.320 | 3.540 | 3.110 | 3.540 | 41,160 | +0.10(+2.91%) |
Dec 14, 2023 | 3.410 | 3.600 | 3.180 | 3.440 | 27,381 | -0.06(-1.71%) |
Dec 13, 2023 | 3.440 | 3.660 | 3.370 | 3.500 | 31,351 | +0.14(+4.17%) |
Dec 12, 2023 | 3.440 | 3.460 | 3.335 | 3.360 | 18,439 | -0.08(-2.33%) |
Dec 11, 2023 | 3.260 | 3.700 | 3.210 | 3.440 | 17,997 | +0.12(+3.61%) |
Dec 08, 2023 | 3.240 | 3.400 | 3.015 | 3.320 | 13,091 | +0.01(+0.30%) |
Dec 07, 2023 | 3.200 | 3.460 | 3.200 | 3.310 | 19,561 | +0.09(+2.80%) |
Dec 06, 2023 | 3.340 | 3.380 | 3.170 | 3.220 | 33,420 | -0.16(-4.73%) |
Dec 05, 2023 | 3.440 | 3.515 | 3.280 | 3.380 | 24,210 | -0.14(-3.98%) |
Dec 04, 2023 | 3.720 | 3.852 | 3.440 | 3.520 | 42,477 | -0.35(-9.04%) |
Dec 01, 2023 | 3.630 | 3.930 | 3.561 | 3.870 | 21,935 | +0.14(+3.75%) |
Nov 30, 2023 | 3.720 | 3.850 | 3.600 | 3.730 | 28,244 | -0.07(-1.84%) |
Nov 29, 2023 | 3.860 | 4.000 | 3.710 | 3.800 | 8,598 | -0.13(-3.31%) |
Nov 28, 2023 | 4.010 | 4.150 | 3.880 | 3.930 | 8,963 | -0.12(-2.96%) |
Nov 27, 2023 | 3.740 | 4.240 | 3.740 | 4.050 | 30,073 | +0.17(+4.38%) |
Nov 24, 2023 | 4.000 | 4.000 | 3.770 | 3.880 | 15,896 | +0.22(+6.01%) |
Nov 22, 2023 | 3.720 | 3.800 | 3.610 | 3.660 | 38,030 | +0.00(+0.00%) |
Nov 21, 2023 | 3.620 | 3.800 | 3.570 | 3.660 | 25,891 | -0.08(-2.14%) |
Nov 20, 2023 | 4.130 | 4.130 | 3.690 | 3.740 | 82,411 | -0.52(-12.21%) |
Nov 17, 2023 | 4.250 | 4.540 | 4.250 | 4.260 | 8,019 | +0.01(+0.24%) |
Nov 16, 2023 | 4.210 | 4.470 | 4.210 | 4.250 | 11,128 | -0.08(-1.85%) |
Nov 15, 2023 | 4.400 | 4.640 | 4.285 | 4.330 | 16,086 | -0.11(-2.48%) |
Nov 14, 2023 | 4.110 | 4.440 | 4.080 | 4.440 | 21,655 | +0.21(+4.96%) |
Nov 13, 2023 | 4.140 | 4.230 | 3.995 | 4.230 | 30,214 | +0.07(+1.68%) |
Nov 10, 2023 | 4.260 | 4.349 | 4.010 | 4.160 | 43,547 | -0.12(-2.80%) |
Nov 09, 2023 | 4.350 | 4.350 | 4.210 | 4.280 | 8,926 | -0.11(-2.51%) |
Nov 08, 2023 | 4.200 | 4.440 | 4.043 | 4.390 | 30,480 | +0.10(+2.33%) |
Nov 07, 2023 | 4.200 | 4.380 | 4.200 | 4.290 | 19,745 | +0.09(+2.14%) |
Nov 06, 2023 | 4.230 | 4.360 | 4.200 | 4.200 | 27,407 | -0.32(-7.08%) |
Nov 03, 2023 | 4.340 | 4.640 | 4.340 | 4.520 | 5,731 | +0.05(+1.12%) |
Nov 02, 2023 | 4.180 | 4.500 | 4.180 | 4.470 | 13,086 | +0.16(+3.71%) |