Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.460 | 3.740 | 3.340 | 3.360 | 4,571,653 | -0.16(-4.55%) |
Jan 30, 2024 | 3.660 | 3.660 | 3.450 | 3.520 | 2,881,340 | -0.13(-3.56%) |
Jan 29, 2024 | 3.290 | 3.660 | 3.170 | 3.650 | 3,016,984 | +0.36(+10.94%) |
Jan 26, 2024 | 3.360 | 3.550 | 3.245 | 3.290 | 2,208,452 | -0.01(-0.30%) |
Jan 25, 2024 | 3.240 | 3.330 | 3.120 | 3.300 | 2,677,968 | +0.07(+2.33%) |
Jan 24, 2024 | 3.380 | 3.489 | 3.220 | 3.225 | 2,976,912 | -0.13(-4.02%) |
Jan 23, 2024 | 3.690 | 3.800 | 3.210 | 3.360 | 4,654,391 | -0.29(-7.95%) |
Jan 22, 2024 | 3.690 | 3.944 | 3.505 | 3.650 | 4,311,849 | +0.05(+1.39%) |
Jan 19, 2024 | 3.650 | 3.660 | 3.460 | 3.600 | 2,494,650 | -0.03(-0.83%) |
Jan 18, 2024 | 3.700 | 3.770 | 3.430 | 3.630 | 3,509,219 | -0.02(-0.55%) |
Jan 17, 2024 | 3.700 | 3.795 | 3.580 | 3.650 | 3,228,911 | -0.12(-3.18%) |
Jan 16, 2024 | 3.800 | 3.850 | 3.660 | 3.770 | 2,423,187 | -0.08(-2.08%) |
Jan 12, 2024 | 3.980 | 4.410 | 3.810 | 3.850 | 3,807,390 | -0.12(-3.02%) |
Jan 11, 2024 | 4.190 | 4.190 | 3.900 | 3.970 | 3,440,507 | -0.22(-5.25%) |
Jan 10, 2024 | 4.200 | 4.320 | 4.120 | 4.190 | 2,274,858 | -0.05(-1.18%) |
Jan 09, 2024 | 4.380 | 4.450 | 4.150 | 4.240 | 3,114,227 | -0.23(-5.15%) |
Jan 08, 2024 | 4.420 | 4.480 | 4.090 | 4.470 | 3,988,618 | +0.06(+1.36%) |
Jan 05, 2024 | 4.790 | 4.820 | 4.350 | 4.410 | 3,366,828 | -0.42(-8.70%) |
Jan 04, 2024 | 4.860 | 5.020 | 4.700 | 4.830 | 2,442,639 | +0.11(+2.22%) |
Jan 03, 2024 | 5.180 | 5.180 | 4.710 | 4.725 | 3,859,802 | -0.52(-9.83%) |
Jan 02, 2024 | 4.990 | 5.240 | 4.850 | 5.240 | 3,219,138 | +0.22(+4.38%) |
Dec 29, 2023 | 5.220 | 5.260 | 5.000 | 5.020 | 3,371,505 | -0.19(-3.65%) |
Dec 28, 2023 | 5.220 | 5.281 | 4.950 | 5.210 | 3,461,357 | +0.02(+0.39%) |
Dec 27, 2023 | 4.640 | 5.240 | 4.590 | 5.190 | 5,725,237 | +0.55(+11.85%) |
Dec 26, 2023 | 4.520 | 4.750 | 4.430 | 4.640 | 2,756,817 | +0.20(+4.50%) |
Dec 22, 2023 | 4.200 | 4.590 | 4.200 | 4.440 | 3,363,088 | +0.36(+8.82%) |
Dec 21, 2023 | 4.660 | 4.750 | 4.060 | 4.080 | 4,188,845 | -0.45(-9.93%) |
Dec 20, 2023 | 4.250 | 4.990 | 4.200 | 4.530 | 8,051,769 | +0.27(+6.34%) |
Dec 19, 2023 | 4.170 | 4.369 | 4.170 | 4.260 | 2,761,316 | +0.10(+2.40%) |
Dec 18, 2023 | 4.300 | 4.460 | 4.160 | 4.160 | 3,961,606 | -0.14(-3.26%) |
Dec 15, 2023 | 4.190 | 4.350 | 4.070 | 4.300 | 17,353,798 | +0.23(+5.65%) |
Dec 14, 2023 | 3.960 | 4.220 | 3.880 | 4.070 | 5,914,689 | +0.14(+3.56%) |
Dec 13, 2023 | 3.720 | 3.975 | 3.600 | 3.930 | 6,388,791 | +0.21(+5.65%) |
Dec 12, 2023 | 3.110 | 3.745 | 3.110 | 3.720 | 6,694,108 | +0.54(+16.98%) |
Dec 11, 2023 | 3.440 | 3.490 | 3.100 | 3.180 | 4,850,767 | -0.25(-7.29%) |
Dec 08, 2023 | 3.390 | 3.535 | 3.350 | 3.430 | 2,498,706 | -0.03(-0.87%) |
Dec 07, 2023 | 3.710 | 3.750 | 3.390 | 3.460 | 3,703,312 | -0.26(-6.99%) |
Dec 06, 2023 | 3.690 | 3.880 | 3.616 | 3.720 | 3,041,358 | +0.04(+1.09%) |
Dec 05, 2023 | 3.700 | 3.795 | 3.600 | 3.680 | 1,932,005 | -0.04(-1.08%) |
Dec 04, 2023 | 3.800 | 3.990 | 3.685 | 3.720 | 2,893,174 | -0.06(-1.59%) |
Dec 01, 2023 | 3.710 | 3.800 | 3.555 | 3.780 | 3,067,243 | +0.10(+2.72%) |
Nov 30, 2023 | 4.060 | 4.077 | 3.650 | 3.680 | 4,593,497 | -0.30(-7.54%) |
Nov 29, 2023 | 4.080 | 4.280 | 3.970 | 3.980 | 3,502,602 | -0.06(-1.49%) |
Nov 28, 2023 | 4.160 | 4.180 | 3.960 | 4.040 | 2,930,818 | -0.18(-4.27%) |
Nov 27, 2023 | 4.150 | 4.320 | 4.110 | 4.220 | 3,227,587 | +0.10(+2.43%) |
Nov 24, 2023 | 4.150 | 4.380 | 4.100 | 4.120 | 2,333,742 | -0.07(-1.67%) |
Nov 22, 2023 | 3.920 | 4.220 | 3.824 | 4.190 | 5,004,190 | +0.45(+12.03%) |
Nov 21, 2023 | 4.080 | 4.080 | 3.715 | 3.740 | 3,585,385 | -0.31(-7.65%) |
Nov 20, 2023 | 4.220 | 4.490 | 3.930 | 4.050 | 5,305,545 | -0.09(-2.17%) |
Nov 17, 2023 | 4.120 | 4.300 | 3.910 | 4.140 | 4,992,278 | +0.05(+1.22%) |
Nov 16, 2023 | 4.130 | 4.230 | 3.920 | 4.090 | 4,040,896 | +0.00(+0.00%) |
Nov 15, 2023 | 3.650 | 4.130 | 3.621 | 4.090 | 5,820,584 | +0.46(+12.67%) |
Nov 14, 2023 | 3.600 | 3.670 | 3.420 | 3.630 | 4,736,128 | +0.19(+5.52%) |
Nov 13, 2023 | 3.090 | 3.550 | 2.940 | 3.440 | 7,338,945 | +0.33(+10.61%) |
Nov 10, 2023 | 2.690 | 3.170 | 2.665 | 3.110 | 6,100,844 | +0.26(+9.31%) |
Nov 09, 2023 | 3.350 | 3.380 | 2.710 | 2.845 | 7,923,850 | -0.58(-17.06%) |
Nov 08, 2023 | 3.590 | 3.640 | 3.330 | 3.430 | 4,204,365 | -0.20(-5.51%) |
Nov 07, 2023 | 3.570 | 3.710 | 3.410 | 3.630 | 4,129,702 | +0.03(+0.83%) |
Nov 06, 2023 | 3.790 | 3.820 | 3.350 | 3.600 | 6,636,127 | -0.15(-4.00%) |
Nov 03, 2023 | 3.700 | 4.050 | 3.570 | 3.750 | 10,077,800 | +0.05(+1.35%) |
Nov 02, 2023 | 3.280 | 3.780 | 3.180 | 3.700 | 12,203,663 | +0.45(+13.85%) |