Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.000 | 3.080 | 2.890 | 2.890 | 980,049 | -0.09(-3.02%) |
Jan 30, 2024 | 3.090 | 3.090 | 2.970 | 2.980 | 888,648 | -0.16(-5.10%) |
Jan 29, 2024 | 3.000 | 3.140 | 2.950 | 3.140 | 717,617 | +0.16(+5.37%) |
Jan 26, 2024 | 2.960 | 3.060 | 2.940 | 2.980 | 697,252 | +0.01(+0.34%) |
Jan 25, 2024 | 2.920 | 2.990 | 2.905 | 2.970 | 636,058 | +0.06(+2.06%) |
Jan 24, 2024 | 3.050 | 3.050 | 2.890 | 2.910 | 805,782 | -0.08(-2.68%) |
Jan 23, 2024 | 3.070 | 3.110 | 2.960 | 2.990 | 579,628 | -0.04(-1.32%) |
Jan 22, 2024 | 2.960 | 3.120 | 2.950 | 3.030 | 1,983,378 | +0.10(+3.41%) |
Jan 19, 2024 | 3.020 | 3.020 | 2.890 | 2.930 | 876,596 | -0.09(-2.98%) |
Jan 18, 2024 | 3.050 | 3.120 | 2.970 | 3.020 | 909,550 | +0.01(+0.33%) |
Jan 17, 2024 | 2.960 | 3.020 | 2.880 | 3.010 | 779,028 | +0.02(+0.67%) |
Jan 16, 2024 | 3.170 | 3.150 | 2.960 | 2.990 | 1,586,976 | -0.20(-6.27%) |
Jan 12, 2024 | 3.220 | 3.310 | 3.150 | 3.190 | 1,108,385 | -0.05(-1.54%) |
Jan 11, 2024 | 3.460 | 3.460 | 3.150 | 3.240 | 1,491,085 | -0.20(-5.81%) |
Jan 10, 2024 | 3.400 | 3.510 | 3.350 | 3.440 | 780,999 | +0.03(+0.88%) |
Jan 09, 2024 | 3.370 | 3.490 | 3.370 | 3.410 | 648,265 | -0.05(-1.45%) |
Jan 08, 2024 | 3.360 | 3.500 | 3.318 | 3.460 | 1,068,572 | +0.09(+2.67%) |
Jan 05, 2024 | 3.360 | 3.460 | 3.320 | 3.370 | 976,483 | -0.02(-0.59%) |
Jan 04, 2024 | 3.440 | 3.470 | 3.360 | 3.390 | 1,238,878 | -0.14(-3.97%) |
Jan 03, 2024 | 3.380 | 3.680 | 3.351 | 3.530 | 1,988,756 | +0.17(+5.06%) |
Jan 02, 2024 | 3.450 | 3.515 | 3.340 | 3.360 | 1,152,815 | -0.17(-4.82%) |
Dec 29, 2023 | 3.790 | 3.810 | 3.510 | 3.530 | 1,762,489 | -0.29(-7.59%) |
Dec 28, 2023 | 3.740 | 3.885 | 3.700 | 3.820 | 1,159,963 | +0.05(+1.33%) |
Dec 27, 2023 | 3.840 | 3.960 | 3.680 | 3.770 | 1,757,036 | -0.04(-1.05%) |
Dec 26, 2023 | 3.800 | 3.840 | 3.670 | 3.810 | 1,632,173 | -0.01(-0.26%) |
Dec 22, 2023 | 3.840 | 3.925 | 3.760 | 3.820 | 1,130,473 | -0.06(-1.55%) |
Dec 21, 2023 | 3.740 | 3.885 | 3.665 | 3.880 | 1,253,039 | +0.22(+6.01%) |
Dec 20, 2023 | 3.850 | 4.075 | 3.640 | 3.660 | 3,979,380 | -0.21(-5.43%) |
Dec 19, 2023 | 3.670 | 3.920 | 3.655 | 3.870 | 2,663,321 | +0.26(+7.20%) |
Dec 18, 2023 | 3.410 | 3.725 | 3.380 | 3.610 | 1,741,220 | +0.14(+4.03%) |
Dec 15, 2023 | 3.520 | 3.580 | 3.420 | 3.470 | 1,862,172 | -0.05(-1.42%) |
Dec 14, 2023 | 3.530 | 3.660 | 3.400 | 3.520 | 2,157,271 | +0.06(+1.73%) |
Dec 13, 2023 | 3.340 | 3.460 | 3.170 | 3.460 | 1,697,930 | +0.11(+3.28%) |
Dec 12, 2023 | 3.410 | 3.440 | 3.280 | 3.350 | 1,300,214 | -0.04(-1.18%) |
Dec 11, 2023 | 3.610 | 3.610 | 3.380 | 3.390 | 1,525,763 | -0.29(-7.88%) |
Dec 08, 2023 | 3.590 | 3.800 | 3.580 | 3.680 | 1,343,628 | +0.04(+1.10%) |
Dec 07, 2023 | 3.610 | 3.800 | 3.500 | 3.640 | 1,572,296 | +0.02(+0.55%) |
Dec 06, 2023 | 3.680 | 3.795 | 3.590 | 3.620 | 1,620,087 | +0.06(+1.69%) |
Dec 05, 2023 | 3.650 | 3.650 | 3.470 | 3.560 | 1,147,134 | -0.05(-1.39%) |
Dec 04, 2023 | 3.720 | 3.950 | 3.580 | 3.610 | 2,391,268 | -0.10(-2.70%) |
Dec 01, 2023 | 3.400 | 3.750 | 3.340 | 3.710 | 2,605,371 | +0.32(+9.44%) |
Nov 30, 2023 | 3.710 | 3.810 | 3.365 | 3.390 | 3,271,740 | -0.33(-8.87%) |
Nov 29, 2023 | 3.810 | 3.872 | 3.650 | 3.720 | 2,624,150 | -0.03(-0.80%) |
Nov 28, 2023 | 3.450 | 3.750 | 3.361 | 3.750 | 3,215,354 | +0.30(+8.70%) |
Nov 27, 2023 | 3.100 | 3.455 | 3.020 | 3.450 | 3,253,022 | +0.34(+10.93%) |
Nov 24, 2023 | 3.170 | 3.200 | 3.070 | 3.110 | 574,881 | -0.07(-2.20%) |
Nov 22, 2023 | 2.910 | 3.240 | 2.905 | 3.180 | 3,021,928 | +0.33(+11.58%) |
Nov 21, 2023 | 2.810 | 2.940 | 2.775 | 2.850 | 1,725,444 | -0.04(-1.38%) |
Nov 20, 2023 | 2.820 | 2.960 | 2.820 | 2.890 | 1,319,243 | -0.01(-0.34%) |
Nov 17, 2023 | 2.730 | 2.932 | 2.680 | 2.900 | 1,620,033 | +0.21(+7.81%) |
Nov 16, 2023 | 2.740 | 2.790 | 2.660 | 2.690 | 912,599 | -0.12(-4.27%) |
Nov 15, 2023 | 2.700 | 2.950 | 2.590 | 2.810 | 2,270,135 | +0.17(+6.44%) |
Nov 14, 2023 | 2.630 | 2.730 | 2.610 | 2.640 | 1,738,366 | +0.13(+5.18%) |
Nov 13, 2023 | 2.500 | 2.560 | 2.460 | 2.510 | 631,015 | -0.02(-0.79%) |
Nov 10, 2023 | 2.530 | 2.551 | 2.460 | 2.530 | 829,114 | -0.03(-1.17%) |
Nov 09, 2023 | 2.730 | 2.750 | 2.540 | 2.560 | 709,233 | -0.17(-6.23%) |
Nov 08, 2023 | 2.710 | 2.740 | 2.610 | 2.730 | 909,351 | +0.01(+0.37%) |
Nov 07, 2023 | 2.570 | 2.730 | 2.570 | 2.720 | 729,156 | +0.11(+4.21%) |
Nov 06, 2023 | 2.700 | 2.740 | 2.560 | 2.610 | 735,377 | -0.09(-3.33%) |
Nov 03, 2023 | 2.690 | 2.810 | 2.670 | 2.700 | 1,654,463 | +0.06(+2.27%) |
Nov 02, 2023 | 2.500 | 2.640 | 2.470 | 2.640 | 1,101,015 | +0.21(+8.64%) |