Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.060 | 4.327 | 4.050 | 4.160 | 781,971 | +0.09(+2.21%) |
Jan 30, 2024 | 3.900 | 4.090 | 3.840 | 4.070 | 891,349 | +0.14(+3.56%) |
Jan 29, 2024 | 3.820 | 3.945 | 3.721 | 3.930 | 354,128 | +0.09(+2.34%) |
Jan 26, 2024 | 3.800 | 3.880 | 3.740 | 3.840 | 427,445 | +0.07(+1.86%) |
Jan 25, 2024 | 3.660 | 3.780 | 3.575 | 3.770 | 342,733 | +0.17(+4.72%) |
Jan 24, 2024 | 3.800 | 3.810 | 3.568 | 3.600 | 479,320 | -0.19(-5.01%) |
Jan 23, 2024 | 3.630 | 3.890 | 3.610 | 3.790 | 994,519 | +0.17(+4.70%) |
Jan 22, 2024 | 3.600 | 3.630 | 3.495 | 3.620 | 388,296 | +0.05(+1.40%) |
Jan 19, 2024 | 3.580 | 3.610 | 3.495 | 3.570 | 379,275 | +0.00(+0.00%) |
Jan 18, 2024 | 3.550 | 3.615 | 3.460 | 3.570 | 367,033 | +0.01(+0.28%) |
Jan 17, 2024 | 3.450 | 3.565 | 3.340 | 3.560 | 384,401 | +0.14(+4.09%) |
Jan 16, 2024 | 3.600 | 3.600 | 3.410 | 3.420 | 588,801 | -0.14(-3.93%) |
Jan 12, 2024 | 3.600 | 3.680 | 3.550 | 3.560 | 398,963 | -0.02(-0.56%) |
Jan 11, 2024 | 3.460 | 3.620 | 3.320 | 3.580 | 770,572 | +0.23(+6.87%) |
Jan 10, 2024 | 3.460 | 3.520 | 3.330 | 3.350 | 487,213 | -0.10(-2.90%) |
Jan 09, 2024 | 3.150 | 3.510 | 3.150 | 3.450 | 1,401,073 | +0.35(+11.29%) |
Jan 08, 2024 | 3.080 | 3.145 | 3.025 | 3.100 | 706,341 | +0.01(+0.32%) |
Jan 05, 2024 | 3.070 | 3.150 | 3.010 | 3.090 | 285,937 | -0.01(-0.32%) |
Jan 04, 2024 | 3.190 | 3.200 | 3.090 | 3.100 | 215,383 | -0.06(-1.90%) |
Jan 03, 2024 | 3.210 | 3.260 | 3.150 | 3.160 | 298,195 | -0.05(-1.56%) |
Jan 02, 2024 | 3.050 | 3.235 | 3.040 | 3.210 | 417,321 | +0.16(+5.25%) |
Dec 29, 2023 | 3.080 | 3.115 | 3.050 | 3.050 | 210,649 | -0.05(-1.61%) |
Dec 28, 2023 | 3.120 | 3.180 | 3.080 | 3.100 | 231,238 | -0.05(-1.59%) |
Dec 27, 2023 | 3.190 | 3.215 | 3.120 | 3.150 | 260,541 | -0.03(-0.94%) |
Dec 26, 2023 | 3.110 | 3.210 | 3.105 | 3.180 | 378,588 | +0.03(+0.95%) |
Dec 22, 2023 | 3.130 | 3.215 | 3.130 | 3.150 | 274,338 | +0.01(+0.32%) |
Dec 21, 2023 | 3.010 | 3.165 | 3.010 | 3.140 | 335,615 | +0.12(+3.97%) |
Dec 20, 2023 | 3.090 | 3.180 | 3.010 | 3.020 | 431,182 | -0.11(-3.51%) |
Dec 19, 2023 | 3.030 | 3.155 | 3.000 | 3.130 | 557,215 | +0.09(+2.96%) |
Dec 18, 2023 | 2.940 | 3.090 | 2.913 | 3.040 | 530,590 | +0.09(+3.05%) |
Dec 15, 2023 | 3.030 | 3.030 | 2.910 | 2.950 | 1,276,848 | -0.03(-1.01%) |
Dec 14, 2023 | 3.180 | 3.230 | 2.970 | 2.980 | 651,561 | -0.14(-4.49%) |
Dec 13, 2023 | 2.970 | 3.170 | 2.940 | 3.120 | 598,858 | +0.16(+5.41%) |
Dec 12, 2023 | 2.900 | 2.980 | 2.880 | 2.960 | 309,568 | +0.07(+2.42%) |
Dec 11, 2023 | 2.990 | 2.990 | 2.880 | 2.890 | 452,514 | -0.12(-3.99%) |
Dec 08, 2023 | 2.960 | 3.010 | 2.925 | 3.010 | 231,809 | +0.07(+2.38%) |
Dec 07, 2023 | 2.960 | 2.960 | 2.880 | 2.940 | 318,720 | -0.04(-1.34%) |
Dec 06, 2023 | 3.000 | 3.019 | 2.960 | 2.980 | 262,433 | -0.02(-0.67%) |
Dec 05, 2023 | 2.990 | 3.020 | 2.939 | 3.000 | 283,256 | -0.01(-0.33%) |
Dec 04, 2023 | 3.080 | 3.150 | 3.000 | 3.010 | 341,503 | -0.11(-3.53%) |
Dec 01, 2023 | 2.990 | 3.130 | 2.950 | 3.120 | 407,692 | +0.13(+4.35%) |
Nov 30, 2023 | 2.990 | 3.010 | 2.955 | 2.990 | 436,372 | +0.04(+1.36%) |
Nov 29, 2023 | 2.910 | 3.020 | 2.905 | 2.950 | 471,126 | +0.05(+1.72%) |
Nov 28, 2023 | 2.900 | 2.930 | 2.870 | 2.900 | 458,094 | +0.02(+0.69%) |
Nov 27, 2023 | 2.870 | 2.900 | 2.810 | 2.880 | 453,809 | +0.03(+1.05%) |
Nov 24, 2023 | 2.840 | 2.890 | 2.825 | 2.850 | 95,064 | +0.05(+1.79%) |
Nov 22, 2023 | 2.880 | 2.910 | 2.765 | 2.800 | 447,522 | -0.07(-2.44%) |
Nov 21, 2023 | 3.000 | 3.010 | 2.870 | 2.870 | 249,329 | -0.14(-4.65%) |
Nov 20, 2023 | 3.030 | 3.090 | 2.970 | 3.010 | 222,372 | -0.02(-0.66%) |
Nov 17, 2023 | 2.940 | 3.040 | 2.900 | 3.030 | 356,381 | +0.12(+4.12%) |
Nov 16, 2023 | 2.950 | 2.950 | 2.860 | 2.910 | 262,566 | -0.04(-1.36%) |
Nov 15, 2023 | 2.990 | 3.090 | 2.940 | 2.950 | 372,244 | -0.05(-1.67%) |
Nov 14, 2023 | 2.990 | 3.015 | 2.905 | 3.000 | 580,580 | +0.12(+4.17%) |
Nov 13, 2023 | 2.990 | 2.990 | 2.845 | 2.880 | 495,142 | -0.02(-0.69%) |
Nov 10, 2023 | 3.000 | 3.000 | 2.885 | 2.900 | 386,220 | -0.09(-3.01%) |
Nov 09, 2023 | 3.160 | 3.260 | 2.940 | 2.990 | 520,169 | -0.30(-9.12%) |
Nov 08, 2023 | 3.360 | 3.400 | 3.265 | 3.290 | 358,729 | -0.06(-1.79%) |
Nov 07, 2023 | 3.230 | 3.360 | 3.165 | 3.350 | 468,515 | +0.11(+3.40%) |
Nov 06, 2023 | 3.260 | 3.290 | 3.190 | 3.240 | 303,758 | -0.03(-0.92%) |
Nov 03, 2023 | 3.220 | 3.310 | 3.180 | 3.270 | 369,172 | +0.13(+4.14%) |
Nov 02, 2023 | 3.120 | 3.230 | 3.035 | 3.140 | 661,851 | +0.06(+1.95%) |