Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.940 | 2.980 | 2.850 | 2.850 | 22,942 | -0.13(-4.36%) |
Jan 30, 2024 | 2.890 | 2.986 | 2.890 | 2.980 | 6,153 | -0.01(-0.33%) |
Jan 29, 2024 | 2.930 | 2.990 | 2.890 | 2.990 | 8,654 | +0.02(+0.84%) |
Jan 26, 2024 | 2.980 | 2.991 | 2.930 | 2.965 | 6,407 | +0.07(+2.24%) |
Jan 25, 2024 | 2.970 | 2.990 | 2.900 | 2.900 | 15,986 | -0.07(-2.36%) |
Jan 24, 2024 | 3.000 | 3.000 | 2.950 | 2.970 | 14,398 | +0.00(+0.00%) |
Jan 23, 2024 | 2.960 | 3.000 | 2.960 | 2.970 | 4,666 | -0.06(-1.98%) |
Jan 22, 2024 | 2.870 | 3.180 | 2.870 | 3.030 | 20,438 | +0.05(+1.68%) |
Jan 19, 2024 | 2.900 | 3.000 | 2.900 | 2.980 | 6,961 | -0.01(-0.33%) |
Jan 18, 2024 | 2.970 | 3.100 | 2.933 | 2.990 | 12,072 | +0.02(+0.67%) |
Jan 17, 2024 | 3.016 | 3.016 | 2.890 | 2.970 | 8,710 | -0.07(-2.46%) |
Jan 16, 2024 | 3.210 | 3.220 | 3.013 | 3.045 | 15,703 | +0.02(+0.50%) |
Jan 12, 2024 | 3.070 | 3.203 | 3.030 | 3.030 | 6,921 | -0.06(-1.94%) |
Jan 11, 2024 | 3.280 | 3.280 | 3.070 | 3.090 | 9,725 | -0.17(-5.21%) |
Jan 10, 2024 | 3.270 | 3.300 | 3.250 | 3.260 | 2,093 | -0.05(-1.51%) |
Jan 09, 2024 | 3.300 | 3.340 | 3.250 | 3.310 | 17,112 | -0.01(-0.23%) |
Jan 08, 2024 | 3.380 | 3.390 | 3.220 | 3.317 | 21,252 | -0.08(-2.43%) |
Jan 05, 2024 | 3.330 | 3.410 | 3.330 | 3.400 | 5,944 | +0.06(+1.80%) |
Jan 04, 2024 | 3.460 | 3.460 | 3.300 | 3.340 | 13,273 | -0.11(-3.19%) |
Jan 03, 2024 | 3.410 | 3.460 | 3.320 | 3.450 | 19,180 | +0.02(+0.44%) |
Jan 02, 2024 | 3.360 | 3.500 | 3.360 | 3.435 | 8,269 | +0.08(+2.54%) |
Dec 29, 2023 | 3.550 | 3.600 | 3.336 | 3.350 | 14,926 | -0.24(-6.69%) |
Dec 28, 2023 | 3.580 | 3.640 | 3.500 | 3.590 | 9,537 | -0.01(-0.28%) |
Dec 27, 2023 | 3.680 | 3.754 | 3.600 | 3.600 | 30,443 | -0.09(-2.44%) |
Dec 26, 2023 | 3.700 | 3.766 | 3.600 | 3.690 | 24,064 | -0.05(-1.34%) |
Dec 22, 2023 | 3.650 | 3.789 | 3.650 | 3.740 | 8,785 | +0.07(+1.91%) |
Dec 21, 2023 | 3.740 | 3.870 | 3.655 | 3.670 | 20,453 | -0.14(-3.67%) |
Dec 20, 2023 | 3.750 | 3.850 | 3.710 | 3.810 | 12,112 | +0.05(+1.33%) |
Dec 19, 2023 | 3.790 | 3.890 | 3.680 | 3.760 | 8,821 | -0.03(-0.79%) |
Dec 18, 2023 | 3.770 | 3.795 | 3.640 | 3.790 | 17,622 | +0.06(+1.61%) |
Dec 15, 2023 | 3.720 | 3.860 | 3.600 | 3.730 | 44,570 | -0.06(-1.58%) |
Dec 14, 2023 | 3.590 | 3.920 | 3.590 | 3.790 | 33,275 | +0.27(+7.67%) |
Dec 13, 2023 | 3.450 | 3.606 | 3.410 | 3.520 | 21,035 | +0.08(+2.33%) |
Dec 12, 2023 | 3.510 | 3.510 | 3.400 | 3.440 | 5,484 | -0.05(-1.43%) |
Dec 11, 2023 | 3.450 | 3.500 | 3.302 | 3.490 | 18,053 | +0.12(+3.56%) |
Dec 08, 2023 | 3.340 | 3.390 | 3.124 | 3.370 | 25,406 | +0.13(+4.02%) |
Dec 07, 2023 | 3.210 | 3.290 | 3.091 | 3.240 | 8,719 | -0.01(-0.31%) |
Dec 06, 2023 | 3.210 | 3.297 | 3.065 | 3.250 | 21,193 | +0.05(+1.56%) |
Dec 05, 2023 | 3.360 | 3.360 | 3.130 | 3.200 | 26,720 | -0.10(-3.03%) |
Dec 04, 2023 | 3.090 | 3.310 | 3.050 | 3.300 | 36,307 | +0.25(+8.20%) |
Dec 01, 2023 | 3.060 | 3.080 | 2.970 | 3.050 | 9,615 | +0.11(+3.74%) |
Nov 30, 2023 | 3.080 | 3.134 | 2.891 | 2.940 | 10,697 | -0.08(-2.65%) |
Nov 29, 2023 | 2.850 | 3.170 | 2.850 | 3.020 | 98,906 | +0.21(+7.47%) |
Nov 28, 2023 | 2.750 | 2.870 | 2.748 | 2.810 | 26,140 | +0.10(+3.69%) |
Nov 27, 2023 | 2.730 | 2.801 | 2.710 | 2.710 | 16,844 | -0.04(-1.45%) |
Nov 24, 2023 | 2.730 | 2.817 | 2.683 | 2.750 | 2,120 | +0.00(+0.00%) |
Nov 22, 2023 | 2.700 | 2.750 | 2.670 | 2.750 | 5,540 | +0.09(+3.38%) |
Nov 21, 2023 | 2.760 | 2.760 | 2.660 | 2.660 | 7,341 | -0.16(-5.67%) |
Nov 20, 2023 | 2.710 | 2.852 | 2.710 | 2.820 | 23,817 | +0.00(+0.00%) |
Nov 17, 2023 | 2.770 | 2.840 | 2.632 | 2.820 | 7,003 | +0.12(+4.44%) |
Nov 16, 2023 | 2.940 | 2.940 | 2.620 | 2.700 | 76,230 | -0.25(-8.47%) |
Nov 15, 2023 | 2.860 | 3.070 | 2.834 | 2.950 | 33,018 | +0.19(+6.83%) |
Nov 14, 2023 | 2.670 | 3.300 | 2.670 | 2.761 | 283,762 | +0.09(+3.42%) |
Nov 13, 2023 | 2.690 | 2.690 | 2.660 | 2.670 | 7,247 | -0.05(-1.83%) |
Nov 10, 2023 | 2.700 | 2.795 | 2.700 | 2.720 | 2,889 | +0.02(+0.74%) |
Nov 09, 2023 | 2.800 | 2.930 | 2.690 | 2.700 | 4,710 | -0.17(-5.92%) |
Nov 08, 2023 | 2.900 | 2.900 | 2.870 | 2.870 | 6,535 | -0.01(-0.35%) |
Nov 07, 2023 | 2.900 | 2.940 | 2.870 | 2.880 | 3,185 | +0.02(+0.70%) |
Nov 06, 2023 | 2.912 | 2.912 | 2.860 | 2.860 | 4,049 | -0.02(-0.69%) |
Nov 03, 2023 | 2.900 | 2.940 | 2.860 | 2.880 | 10,593 | -0.01(-0.35%) |
Nov 02, 2023 | 2.900 | 2.900 | 2.819 | 2.890 | 8,141 | +0.07(+2.48%) |