Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.460 | 3.640 | 3.380 | 3.460 | 28,541 | +0.01(+0.29%) |
Jan 30, 2024 | 3.550 | 3.640 | 3.450 | 3.450 | 88,376 | -0.14(-3.90%) |
Jan 29, 2024 | 3.580 | 3.620 | 3.520 | 3.590 | 30,817 | +0.01(+0.28%) |
Jan 26, 2024 | 3.620 | 3.650 | 3.520 | 3.580 | 35,683 | -0.08(-2.19%) |
Jan 25, 2024 | 3.790 | 3.790 | 3.600 | 3.660 | 129,011 | -0.13(-3.43%) |
Jan 24, 2024 | 3.690 | 3.800 | 3.671 | 3.790 | 139,818 | +0.12(+3.27%) |
Jan 23, 2024 | 3.480 | 3.680 | 3.440 | 3.670 | 51,054 | +0.23(+6.69%) |
Jan 22, 2024 | 3.500 | 3.600 | 3.305 | 3.440 | 63,970 | -0.01(-0.29%) |
Jan 19, 2024 | 3.500 | 3.580 | 3.370 | 3.450 | 36,873 | -0.03(-0.86%) |
Jan 18, 2024 | 3.370 | 3.720 | 3.345 | 3.480 | 104,656 | +0.09(+2.65%) |
Jan 17, 2024 | 3.540 | 3.570 | 3.310 | 3.390 | 40,230 | -0.10(-2.87%) |
Jan 16, 2024 | 3.540 | 3.780 | 3.430 | 3.490 | 231,549 | +0.09(+2.65%) |
Jan 12, 2024 | 3.250 | 3.420 | 3.250 | 3.400 | 49,417 | +0.09(+2.72%) |
Jan 11, 2024 | 3.310 | 3.350 | 3.250 | 3.310 | 33,959 | +0.02(+0.61%) |
Jan 10, 2024 | 3.140 | 3.320 | 3.070 | 3.290 | 87,106 | +0.15(+4.78%) |
Jan 09, 2024 | 2.960 | 3.180 | 2.960 | 3.140 | 40,707 | +0.14(+4.67%) |
Jan 08, 2024 | 3.070 | 3.070 | 2.820 | 3.000 | 83,652 | +0.02(+0.67%) |
Jan 05, 2024 | 3.140 | 3.245 | 2.930 | 2.980 | 73,886 | -0.16(-5.10%) |
Jan 04, 2024 | 3.300 | 3.460 | 3.120 | 3.140 | 212,431 | -0.03(-0.95%) |
Jan 03, 2024 | 3.350 | 3.394 | 3.090 | 3.170 | 87,377 | -0.20(-5.93%) |
Jan 02, 2024 | 3.320 | 3.520 | 3.250 | 3.370 | 90,631 | +0.05(+1.51%) |
Dec 29, 2023 | 3.340 | 3.490 | 3.280 | 3.320 | 57,574 | -0.03(-0.90%) |
Dec 28, 2023 | 3.300 | 3.530 | 3.300 | 3.350 | 73,111 | -0.02(-0.59%) |
Dec 27, 2023 | 3.420 | 3.471 | 3.260 | 3.370 | 39,031 | +0.07(+2.12%) |
Dec 26, 2023 | 3.450 | 3.478 | 3.200 | 3.300 | 69,218 | -0.09(-2.65%) |
Dec 22, 2023 | 3.170 | 3.540 | 3.141 | 3.390 | 110,240 | +0.25(+7.96%) |
Dec 21, 2023 | 3.150 | 3.190 | 3.080 | 3.140 | 37,709 | +0.02(+0.64%) |
Dec 20, 2023 | 3.120 | 3.300 | 2.990 | 3.120 | 109,856 | +0.02(+0.65%) |
Dec 19, 2023 | 2.890 | 3.423 | 2.890 | 3.100 | 168,538 | +0.25(+8.77%) |
Dec 18, 2023 | 2.760 | 2.918 | 2.760 | 2.850 | 52,935 | +0.01(+0.35%) |
Dec 15, 2023 | 2.970 | 3.060 | 2.760 | 2.840 | 108,422 | -0.11(-3.73%) |
Dec 14, 2023 | 3.120 | 3.240 | 2.630 | 2.950 | 180,045 | -0.04(-1.34%) |
Dec 13, 2023 | 3.500 | 3.500 | 2.550 | 2.990 | 369,242 | -0.44(-12.83%) |
Dec 12, 2023 | 3.770 | 3.805 | 3.280 | 3.430 | 190,430 | -0.24(-6.54%) |
Dec 11, 2023 | 3.150 | 4.060 | 3.020 | 3.670 | 544,571 | +0.53(+16.88%) |
Dec 08, 2023 | 2.750 | 3.630 | 2.634 | 3.140 | 513,974 | +0.53(+20.31%) |
Dec 07, 2023 | 2.590 | 2.700 | 2.400 | 2.610 | 75,270 | +0.09(+3.57%) |
Dec 06, 2023 | 2.310 | 2.590 | 2.190 | 2.520 | 108,341 | +0.25(+11.01%) |
Dec 05, 2023 | 2.500 | 2.510 | 2.240 | 2.270 | 52,628 | -0.26(-10.28%) |
Dec 04, 2023 | 2.440 | 2.610 | 2.400 | 2.530 | 199,397 | +0.09(+3.69%) |
Dec 01, 2023 | 1.970 | 2.450 | 1.970 | 2.440 | 250,972 | +0.46(+23.23%) |
Nov 30, 2023 | 1.970 | 2.020 | 1.900 | 1.980 | 62,740 | +0.03(+1.54%) |
Nov 29, 2023 | 1.940 | 2.059 | 1.940 | 1.950 | 78,907 | -0.05(-2.50%) |
Nov 28, 2023 | 2.000 | 2.060 | 1.920 | 2.000 | 43,495 | +0.02(+1.01%) |
Nov 27, 2023 | 2.000 | 2.020 | 1.970 | 1.980 | 45,632 | -0.03(-1.49%) |
Nov 24, 2023 | 2.000 | 2.050 | 1.980 | 2.010 | 18,634 | +0.00(+0.00%) |
Nov 22, 2023 | 2.030 | 2.200 | 2.000 | 2.010 | 60,834 | -0.01(-0.50%) |
Nov 21, 2023 | 2.000 | 2.050 | 2.000 | 2.020 | 58,160 | +0.02(+1.00%) |
Nov 20, 2023 | 2.000 | 2.030 | 1.972 | 2.000 | 32,467 | -0.01(-0.50%) |
Nov 17, 2023 | 1.990 | 2.200 | 1.985 | 2.010 | 184,859 | +0.03(+1.52%) |
Nov 16, 2023 | 2.000 | 2.010 | 1.950 | 1.980 | 30,587 | -0.01(-0.50%) |
Nov 15, 2023 | 1.980 | 2.080 | 1.961 | 1.990 | 88,207 | +0.01(+0.76%) |
Nov 14, 2023 | 1.920 | 1.990 | 1.920 | 1.975 | 30,099 | +0.03(+1.28%) |
Nov 13, 2023 | 1.950 | 1.950 | 1.920 | 1.950 | 12,608 | -0.03(-1.52%) |
Nov 10, 2023 | 1.970 | 2.010 | 1.930 | 1.980 | 55,645 | +0.06(+3.13%) |
Nov 09, 2023 | 1.940 | 1.990 | 1.910 | 1.920 | 41,731 | -0.06(-3.03%) |
Nov 08, 2023 | 2.100 | 2.100 | 1.920 | 1.980 | 60,027 | +0.00(+0.00%) |
Nov 07, 2023 | 1.940 | 2.010 | 1.935 | 1.980 | 40,937 | +0.04(+2.06%) |
Nov 06, 2023 | 1.990 | 2.020 | 1.870 | 1.940 | 64,937 | -0.02(-1.02%) |
Nov 03, 2023 | 1.900 | 1.990 | 1.900 | 1.960 | 35,457 | +0.06(+3.16%) |
Nov 02, 2023 | 1.970 | 1.965 | 1.820 | 1.900 | 47,956 | -0.01(-0.52%) |