Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.170 | 3.330 | 3.170 | 3.220 | 28,860 | -0.02(-0.62%) |
Jan 30, 2024 | 3.430 | 3.430 | 3.210 | 3.240 | 17,638 | -0.19(-5.54%) |
Jan 29, 2024 | 3.350 | 3.430 | 3.320 | 3.430 | 23,409 | +0.00(+0.00%) |
Jan 26, 2024 | 3.250 | 3.430 | 3.250 | 3.430 | 17,976 | +0.12(+3.63%) |
Jan 25, 2024 | 3.270 | 3.450 | 3.130 | 3.310 | 36,454 | -0.04(-1.19%) |
Jan 24, 2024 | 3.450 | 3.480 | 3.320 | 3.350 | 25,228 | +0.05(+1.52%) |
Jan 23, 2024 | 3.260 | 3.480 | 3.260 | 3.300 | 22,572 | -0.06(-1.79%) |
Jan 22, 2024 | 3.170 | 3.440 | 3.170 | 3.360 | 33,492 | +0.18(+5.66%) |
Jan 19, 2024 | 3.295 | 3.311 | 3.160 | 3.180 | 24,699 | -0.07(-2.15%) |
Jan 18, 2024 | 3.401 | 3.494 | 3.200 | 3.250 | 21,027 | -0.01(-0.29%) |
Jan 17, 2024 | 3.600 | 3.600 | 3.210 | 3.259 | 87,826 | -0.24(-6.87%) |
Jan 16, 2024 | 3.730 | 3.730 | 3.485 | 3.500 | 22,419 | -0.23(-6.17%) |
Jan 12, 2024 | 3.760 | 3.923 | 3.650 | 3.730 | 12,391 | -0.03(-0.80%) |
Jan 11, 2024 | 4.060 | 4.060 | 3.725 | 3.760 | 34,116 | -0.29(-7.16%) |
Jan 10, 2024 | 3.540 | 4.184 | 3.540 | 4.050 | 121,555 | +0.40(+11.11%) |
Jan 09, 2024 | 3.470 | 3.650 | 3.350 | 3.645 | 29,541 | +0.16(+4.59%) |
Jan 08, 2024 | 3.380 | 3.590 | 3.316 | 3.485 | 28,489 | +0.17(+5.13%) |
Jan 05, 2024 | 3.500 | 3.550 | 3.315 | 3.315 | 40,503 | -0.23(-6.62%) |
Jan 04, 2024 | 3.650 | 3.650 | 3.460 | 3.550 | 25,420 | -0.03(-0.84%) |
Jan 03, 2024 | 3.460 | 3.730 | 3.460 | 3.580 | 36,808 | -0.01(-0.28%) |
Jan 02, 2024 | 3.230 | 3.710 | 3.230 | 3.590 | 50,518 | +0.15(+4.36%) |
Dec 29, 2023 | 3.180 | 3.700 | 3.180 | 3.440 | 83,890 | +0.26(+8.18%) |
Dec 28, 2023 | 3.120 | 3.359 | 3.120 | 3.180 | 48,592 | +0.01(+0.32%) |
Dec 27, 2023 | 3.110 | 3.220 | 3.110 | 3.170 | 17,671 | +0.02(+0.63%) |
Dec 26, 2023 | 3.200 | 3.270 | 3.130 | 3.150 | 58,260 | +0.00(+0.00%) |
Dec 22, 2023 | 3.310 | 3.330 | 3.150 | 3.150 | 99,723 | -0.21(-6.11%) |
Dec 21, 2023 | 3.400 | 3.440 | 3.300 | 3.355 | 41,088 | -0.04(-1.32%) |
Dec 20, 2023 | 3.500 | 3.580 | 3.360 | 3.400 | 57,782 | -0.14(-3.95%) |
Dec 19, 2023 | 3.570 | 3.610 | 3.510 | 3.540 | 31,677 | +0.03(+0.85%) |
Dec 18, 2023 | 3.700 | 3.700 | 3.405 | 3.510 | 34,934 | -0.17(-4.62%) |
Dec 15, 2023 | 3.480 | 3.680 | 3.320 | 3.680 | 34,012 | +0.21(+6.05%) |
Dec 14, 2023 | 3.250 | 3.700 | 3.250 | 3.470 | 74,449 | +0.18(+5.47%) |
Dec 13, 2023 | 3.240 | 3.328 | 3.200 | 3.290 | 28,499 | +0.11(+3.46%) |
Dec 12, 2023 | 3.370 | 3.380 | 3.180 | 3.180 | 40,853 | -0.20(-5.92%) |
Dec 11, 2023 | 3.350 | 3.555 | 3.190 | 3.380 | 44,328 | -0.09(-2.59%) |
Dec 08, 2023 | 3.180 | 3.500 | 3.180 | 3.470 | 51,049 | +0.30(+9.46%) |
Dec 07, 2023 | 3.340 | 3.430 | 3.140 | 3.170 | 34,357 | -0.08(-2.46%) |
Dec 06, 2023 | 3.200 | 3.325 | 3.110 | 3.250 | 20,482 | +0.09(+2.85%) |
Dec 05, 2023 | 3.290 | 3.291 | 3.101 | 3.160 | 25,478 | -0.17(-5.11%) |
Dec 04, 2023 | 3.750 | 3.750 | 3.310 | 3.330 | 72,914 | -0.39(-10.48%) |
Dec 01, 2023 | 3.710 | 3.766 | 3.500 | 3.720 | 35,157 | +0.02(+0.54%) |
Nov 30, 2023 | 3.890 | 3.890 | 3.500 | 3.700 | 88,169 | -0.03(-0.80%) |
Nov 29, 2023 | 4.090 | 4.200 | 3.510 | 3.730 | 137,644 | -0.19(-4.85%) |
Nov 28, 2023 | 3.140 | 4.080 | 3.100 | 3.920 | 248,374 | +0.85(+27.69%) |
Nov 27, 2023 | 3.090 | 3.130 | 3.010 | 3.070 | 21,216 | -0.01(-0.32%) |
Nov 24, 2023 | 3.050 | 3.090 | 3.010 | 3.080 | 4,906 | +0.07(+2.33%) |
Nov 22, 2023 | 3.080 | 3.100 | 3.010 | 3.010 | 31,113 | -0.13(-4.14%) |
Nov 21, 2023 | 3.080 | 3.270 | 3.080 | 3.140 | 29,501 | -0.13(-3.98%) |
Nov 20, 2023 | 3.390 | 3.500 | 3.220 | 3.270 | 45,250 | +0.12(+3.81%) |
Nov 17, 2023 | 2.860 | 3.334 | 2.810 | 3.150 | 148,024 | +0.38(+13.72%) |
Nov 16, 2023 | 2.680 | 2.940 | 2.675 | 2.770 | 16,095 | +0.06(+2.21%) |
Nov 15, 2023 | 2.670 | 2.750 | 2.625 | 2.710 | 18,703 | +0.17(+6.69%) |
Nov 14, 2023 | 2.520 | 2.650 | 2.511 | 2.540 | 16,718 | +0.07(+2.83%) |
Nov 13, 2023 | 2.460 | 2.640 | 2.460 | 2.470 | 11,316 | -0.02(-0.80%) |
Nov 10, 2023 | 2.660 | 2.710 | 2.490 | 2.490 | 35,873 | -0.22(-8.12%) |
Nov 09, 2023 | 2.720 | 2.850 | 2.700 | 2.710 | 19,924 | -0.02(-0.73%) |
Nov 08, 2023 | 2.720 | 2.870 | 2.700 | 2.730 | 11,058 | -0.10(-3.53%) |
Nov 07, 2023 | 2.720 | 2.880 | 2.700 | 2.830 | 27,323 | +0.13(+4.81%) |
Nov 06, 2023 | 2.800 | 2.859 | 2.700 | 2.700 | 20,399 | -0.10(-3.57%) |
Nov 03, 2023 | 2.900 | 2.980 | 2.800 | 2.800 | 19,571 | -0.10(-3.45%) |
Nov 02, 2023 | 2.860 | 2.980 | 2.810 | 2.900 | 11,126 | +0.08(+2.84%) |