Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.240 | 3.240 | 3.178 | 3.200 | 1,897 | -0.16(-4.76%) |
Jan 30, 2024 | 3.420 | 3.420 | 3.164 | 3.360 | 3,172 | -0.14(-4.00%) |
Jan 29, 2024 | 3.300 | 3.569 | 3.295 | 3.500 | 2,810 | +0.11(+3.24%) |
Jan 26, 2024 | 3.260 | 3.390 | 3.260 | 3.390 | 1,265 | +0.12(+3.67%) |
Jan 25, 2024 | 3.210 | 3.430 | 3.210 | 3.270 | 7,193 | +0.02(+0.53%) |
Jan 24, 2024 | 3.200 | 3.253 | 3.102 | 3.253 | 2,970 | +0.07(+2.29%) |
Jan 23, 2024 | 3.170 | 3.200 | 3.170 | 3.180 | 2,543 | +0.00(+0.08%) |
Jan 22, 2024 | 3.330 | 3.330 | 3.170 | 3.177 | 5,463 | -0.21(-6.28%) |
Jan 19, 2024 | 3.260 | 3.393 | 3.260 | 3.390 | 2,170 | +0.08(+2.26%) |
Jan 18, 2024 | 3.110 | 3.315 | 3.110 | 3.315 | 2,447 | +0.21(+6.59%) |
Jan 17, 2024 | 3.150 | 3.160 | 3.040 | 3.110 | 7,091 | -0.05(-1.58%) |
Jan 16, 2024 | 3.300 | 3.308 | 3.050 | 3.160 | 16,098 | -0.15(-4.68%) |
Jan 12, 2024 | 3.310 | 3.405 | 3.310 | 3.315 | 3,034 | -0.02(-0.75%) |
Jan 11, 2024 | 3.520 | 3.570 | 3.340 | 3.340 | 4,237 | -0.22(-6.05%) |
Jan 10, 2024 | 3.640 | 3.680 | 3.550 | 3.555 | 4,604 | -0.14(-3.79%) |
Jan 09, 2024 | 3.795 | 3.872 | 3.590 | 3.695 | 3,851 | +0.02(+0.49%) |
Jan 08, 2024 | 3.700 | 3.700 | 3.655 | 3.677 | 3,760 | -0.04(-1.16%) |
Jan 05, 2024 | 3.765 | 3.765 | 3.715 | 3.720 | 1,848 | +0.00(+0.00%) |
Jan 04, 2024 | 3.800 | 3.800 | 3.632 | 3.720 | 2,723 | +0.13(+3.62%) |
Jan 03, 2024 | 3.796 | 3.796 | 3.570 | 3.590 | 13,095 | -0.25(-6.51%) |
Jan 02, 2024 | 3.800 | 3.990 | 3.800 | 3.840 | 4,801 | -0.04(-1.03%) |
Dec 29, 2023 | 4.090 | 4.090 | 3.850 | 3.880 | 7,143 | -0.22(-5.41%) |
Dec 28, 2023 | 4.000 | 4.268 | 4.000 | 4.102 | 7,734 | +0.00(+0.04%) |
Dec 27, 2023 | 4.040 | 4.260 | 4.040 | 4.100 | 8,098 | +0.07(+1.73%) |
Dec 26, 2023 | 4.000 | 4.175 | 4.000 | 4.030 | 7,054 | -0.04(-0.98%) |
Dec 22, 2023 | 3.750 | 4.350 | 3.750 | 4.070 | 11,535 | +0.13(+3.17%) |
Dec 21, 2023 | 4.050 | 4.050 | 3.850 | 3.945 | 9,583 | -0.10(-2.59%) |
Dec 20, 2023 | 4.200 | 4.390 | 4.050 | 4.050 | 13,554 | -0.15(-3.57%) |
Dec 19, 2023 | 4.500 | 4.500 | 4.200 | 4.200 | 45,707 | -0.39(-8.50%) |
Dec 18, 2023 | 4.450 | 4.620 | 4.430 | 4.590 | 6,806 | -0.10(-2.13%) |
Dec 15, 2023 | 4.650 | 4.690 | 4.356 | 4.690 | 11,813 | +0.06(+1.30%) |
Dec 14, 2023 | 4.550 | 4.660 | 4.330 | 4.630 | 23,437 | +0.10(+2.21%) |
Dec 13, 2023 | 4.210 | 4.530 | 4.200 | 4.530 | 10,389 | +0.32(+7.60%) |
Dec 12, 2023 | 4.570 | 4.650 | 4.210 | 4.210 | 20,378 | -0.33(-7.27%) |
Dec 11, 2023 | 4.680 | 4.680 | 4.500 | 4.540 | 28,837 | -0.11(-2.37%) |
Dec 08, 2023 | 4.500 | 4.704 | 4.400 | 4.650 | 27,214 | +0.23(+5.20%) |
Dec 07, 2023 | 4.270 | 4.440 | 4.180 | 4.420 | 8,718 | +0.12(+2.79%) |
Dec 06, 2023 | 4.210 | 4.370 | 4.210 | 4.300 | 11,524 | +0.10(+2.38%) |
Dec 05, 2023 | 4.050 | 4.200 | 3.860 | 4.200 | 10,568 | +0.10(+2.44%) |
Dec 04, 2023 | 3.870 | 4.100 | 3.820 | 4.100 | 8,430 | +0.10(+2.50%) |
Dec 01, 2023 | 3.760 | 4.000 | 3.759 | 4.000 | 9,375 | +0.13(+3.36%) |
Nov 30, 2023 | 3.760 | 3.895 | 3.750 | 3.870 | 4,233 | +0.12(+3.20%) |
Nov 29, 2023 | 3.750 | 3.815 | 3.660 | 3.750 | 14,318 | -0.08(-2.09%) |
Nov 28, 2023 | 3.840 | 3.960 | 3.785 | 3.830 | 2,872 | +0.09(+2.41%) |
Nov 27, 2023 | 4.030 | 4.030 | 3.370 | 3.740 | 30,825 | -0.30(-7.43%) |
Nov 24, 2023 | 3.740 | 4.040 | 3.740 | 4.040 | 10,000 | +0.33(+8.89%) |
Nov 22, 2023 | 3.330 | 3.710 | 3.330 | 3.710 | 23,432 | +0.44(+13.63%) |
Nov 21, 2023 | 3.125 | 3.378 | 3.030 | 3.265 | 12,234 | +0.06(+1.71%) |
Nov 20, 2023 | 2.920 | 3.230 | 2.920 | 3.210 | 20,026 | +0.27(+9.18%) |
Nov 17, 2023 | 2.770 | 2.940 | 2.770 | 2.940 | 14,471 | +0.19(+6.91%) |
Nov 16, 2023 | 2.670 | 2.770 | 2.670 | 2.750 | 13,160 | +0.08(+3.00%) |
Nov 15, 2023 | 2.510 | 2.770 | 2.510 | 2.670 | 26,149 | +0.10(+3.89%) |
Nov 14, 2023 | 2.340 | 2.590 | 2.340 | 2.570 | 14,061 | +0.15(+6.20%) |
Nov 13, 2023 | 2.390 | 2.480 | 2.310 | 2.420 | 10,947 | -0.02(-0.82%) |
Nov 10, 2023 | 2.500 | 2.550 | 2.400 | 2.440 | 20,180 | -0.15(-5.79%) |
Nov 09, 2023 | 2.950 | 3.050 | 2.555 | 2.590 | 45,818 | -0.39(-13.09%) |
Nov 08, 2023 | 3.080 | 3.080 | 2.940 | 2.980 | 7,050 | +0.05(+1.71%) |
Nov 07, 2023 | 3.070 | 3.150 | 2.930 | 2.930 | 10,620 | -0.23(-7.15%) |
Nov 06, 2023 | 3.150 | 3.156 | 3.060 | 3.156 | 3,053 | -0.00(-0.14%) |
Nov 03, 2023 | 3.230 | 3.300 | 3.060 | 3.160 | 5,094 | +0.08(+2.43%) |
Nov 02, 2023 | 3.050 | 3.105 | 3.010 | 3.085 | 9,596 | +0.01(+0.33%) |