Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.400 | 552 | -0.12(-3.27%) | |||
Jan 30, 2024 | 3.730 | 3.730 | 3.300 | 3.515 | 3,544 | -0.11(-3.03%) |
Jan 29, 2024 | 3.250 | 3.750 | 3.250 | 3.625 | 7,113 | +0.22(+6.31%) |
Jan 26, 2024 | 3.010 | 3.410 | 3.010 | 3.410 | 995 | +0.19(+6.03%) |
Jan 24, 2024 | 3.216 | 153 | +0.12(+3.74%) | |||
Jan 23, 2024 | 3.300 | 3.300 | 3.020 | 3.100 | 1,784 | -0.08(-2.52%) |
Jan 22, 2024 | 3.040 | 3.280 | 3.030 | 3.180 | 7,075 | -0.04(-1.24%) |
Jan 19, 2024 | 3.110 | 3.220 | 3.110 | 3.220 | 886 | -0.09(-2.72%) |
Jan 17, 2024 | 3.310 | 161 | -0.19(-5.43%) | |||
Jan 16, 2024 | 3.360 | 3.750 | 3.260 | 3.500 | 6,397 | -0.02(-0.57%) |
Jan 12, 2024 | 3.270 | 3.530 | 3.250 | 3.520 | 3,137 | -0.01(-0.29%) |
Jan 11, 2024 | 3.800 | 3.800 | 3.530 | 3.530 | 4,797 | -0.44(-11.08%) |
Jan 10, 2024 | 3.500 | 4.000 | 3.400 | 3.970 | 17,738 | +0.67(+20.30%) |
Jan 09, 2024 | 3.440 | 3.875 | 3.300 | 3.300 | 15,951 | -0.22(-6.27%) |
Jan 08, 2024 | 3.388 | 3.570 | 3.388 | 3.521 | 1,009 | -0.08(-2.20%) |
Jan 04, 2024 | 3.600 | 885 | -0.09(-2.44%) | |||
Jan 03, 2024 | 3.510 | 3.730 | 3.500 | 3.690 | 3,296 | -0.13(-3.40%) |
Jan 02, 2024 | 3.800 | 3.820 | 3.470 | 3.820 | 1,940 | +0.01(+0.26%) |
Dec 29, 2023 | 4.000 | 4.000 | 3.771 | 3.810 | 5,066 | -0.13(-3.30%) |
Dec 28, 2023 | 3.760 | 3.953 | 3.760 | 3.940 | 1,243 | +0.01(+0.25%) |
Dec 27, 2023 | 3.920 | 3.990 | 3.700 | 3.930 | 10,817 | +0.08(+2.08%) |
Dec 26, 2023 | 4.170 | 4.313 | 3.850 | 3.850 | 13,605 | -0.32(-7.67%) |
Dec 22, 2023 | 3.800 | 4.220 | 3.768 | 4.170 | 8,318 | +0.17(+4.25%) |
Dec 21, 2023 | 4.000 | 4.000 | 3.840 | 4.000 | 2,507 | +0.15(+3.76%) |
Dec 20, 2023 | 3.890 | 3.900 | 3.750 | 3.855 | 5,582 | -0.04(-1.15%) |
Dec 19, 2023 | 3.880 | 3.910 | 3.700 | 3.900 | 8,811 | +0.06(+1.56%) |
Dec 18, 2023 | 4.000 | 4.000 | 3.580 | 3.840 | 11,390 | -0.16(-4.00%) |
Dec 15, 2023 | 3.760 | 4.000 | 3.760 | 4.000 | 55,780 | +0.18(+4.71%) |
Dec 14, 2023 | 3.510 | 3.970 | 3.345 | 3.820 | 24,347 | +0.33(+9.46%) |
Dec 13, 2023 | 3.280 | 3.629 | 3.274 | 3.490 | 24,954 | +0.08(+2.35%) |
Dec 12, 2023 | 3.630 | 3.630 | 3.339 | 3.410 | 14,658 | -0.12(-3.40%) |
Dec 11, 2023 | 3.380 | 3.710 | 3.290 | 3.530 | 57,094 | +0.29(+8.95%) |
Dec 08, 2023 | 3.100 | 3.250 | 3.100 | 3.240 | 17,747 | +0.09(+2.86%) |
Dec 07, 2023 | 3.010 | 3.150 | 3.010 | 3.150 | 2,676 | +0.16(+5.35%) |
Dec 06, 2023 | 3.010 | 3.150 | 2.990 | 2.990 | 8,727 | -0.02(-0.66%) |
Dec 05, 2023 | 3.190 | 3.201 | 2.900 | 3.010 | 15,331 | -0.06(-1.95%) |
Dec 04, 2023 | 2.780 | 3.100 | 2.575 | 3.070 | 9,725 | +0.54(+21.34%) |
Dec 01, 2023 | 2.500 | 2.950 | 2.500 | 2.530 | 15,575 | +0.02(+0.80%) |
Nov 30, 2023 | 2.760 | 2.880 | 2.350 | 2.510 | 18,384 | -0.32(-11.31%) |
Nov 29, 2023 | 3.040 | 3.040 | 2.810 | 2.830 | 14,955 | -0.03(-1.05%) |
Nov 28, 2023 | 2.950 | 2.950 | 2.850 | 2.860 | 10,551 | -0.07(-2.39%) |
Nov 27, 2023 | 2.970 | 3.220 | 2.860 | 2.930 | 13,805 | -0.07(-2.33%) |
Nov 24, 2023 | 2.800 | 3.000 | 2.800 | 3.000 | 7,332 | +0.32(+11.94%) |
Nov 22, 2023 | 2.740 | 2.890 | 2.500 | 2.680 | 20,711 | +0.01(+0.37%) |
Nov 21, 2023 | 2.470 | 3.375 | 2.350 | 2.670 | 29,025 | -0.03(-1.11%) |
Nov 20, 2023 | 2.500 | 2.700 | 2.290 | 2.700 | 7,069 | +0.48(+21.62%) |
Nov 17, 2023 | 2.730 | 2.730 | 2.190 | 2.220 | 5,737 | -0.13(-5.53%) |
Nov 16, 2023 | 2.175 | 2.670 | 2.175 | 2.350 | 23,417 | +0.05(+2.17%) |
Nov 15, 2023 | 2.140 | 2.320 | 2.140 | 2.300 | 872 | +0.00(+0.00%) |
Nov 14, 2023 | 2.290 | 2.300 | 2.200 | 2.300 | 2,436 | +0.16(+7.48%) |
Nov 13, 2023 | 2.505 | 2.505 | 2.140 | 2.140 | 7,926 | -0.26(-10.86%) |
Nov 10, 2023 | 2.300 | 2.665 | 2.210 | 2.401 | 12,113 | +0.09(+3.93%) |
Nov 09, 2023 | 2.100 | 2.706 | 2.100 | 2.310 | 14,020 | +0.26(+12.77%) |
Nov 08, 2023 | 2.010 | 2.049 | 2.010 | 2.049 | 1,284 | +0.01(+0.42%) |
Nov 07, 2023 | 2.040 | 2.061 | 2.040 | 2.040 | 4,005 | -0.01(-0.49%) |
Nov 06, 2023 | 1.920 | 2.070 | 1.920 | 2.050 | 3,302 | +0.04(+1.99%) |
Nov 03, 2023 | 1.990 | 2.110 | 1.990 | 2.010 | 5,033 | +0.00(+0.00%) |
Nov 02, 2023 | 1.950 | 2.100 | 1.950 | 2.010 | 3,395 | -0.05(-2.43%) |