Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.590 | 3.660 | 3.550 | 3.576 | 548,619 | -0.03(-0.77%) |
Jan 30, 2024 | 3.490 | 3.610 | 3.490 | 3.604 | 138,929 | +0.11(+3.08%) |
Jan 29, 2024 | 3.350 | 3.510 | 3.350 | 3.496 | 71,666 | +0.03(+0.75%) |
Jan 26, 2024 | 3.392 | 3.470 | 3.392 | 3.470 | 58,423 | +0.07(+2.06%) |
Jan 25, 2024 | 3.471 | 3.500 | 3.400 | 3.400 | 42,654 | -0.11(-3.13%) |
Jan 24, 2024 | 3.600 | 3.680 | 3.500 | 3.510 | 175,975 | +0.08(+2.33%) |
Jan 23, 2024 | 3.384 | 3.450 | 3.380 | 3.430 | 47,646 | +0.09(+2.74%) |
Jan 22, 2024 | 3.320 | 3.520 | 3.320 | 3.338 | 158,457 | +0.03(+0.86%) |
Jan 19, 2024 | 3.420 | 3.420 | 3.250 | 3.310 | 177,863 | -0.11(-3.22%) |
Jan 18, 2024 | 3.410 | 3.450 | 3.346 | 3.420 | 106,685 | +0.05(+1.48%) |
Jan 17, 2024 | 3.340 | 3.410 | 3.220 | 3.370 | 29,047 | +0.03(+0.90%) |
Jan 16, 2024 | 3.395 | 3.555 | 3.332 | 3.340 | 253,797 | +0.07(+2.30%) |
Jan 12, 2024 | 2.960 | 3.270 | 2.960 | 3.265 | 214,049 | +0.17(+5.32%) |
Jan 11, 2024 | 3.040 | 3.100 | 2.980 | 3.100 | 124,787 | -0.03(-0.91%) |
Jan 10, 2024 | 3.020 | 3.200 | 3.020 | 3.128 | 194,328 | +0.11(+3.76%) |
Jan 09, 2024 | 2.840 | 3.100 | 2.772 | 3.015 | 211,153 | +0.17(+6.12%) |
Jan 08, 2024 | 2.730 | 2.880 | 2.730 | 2.841 | 50,568 | +0.03(+1.10%) |
Jan 05, 2024 | 2.780 | 2.850 | 2.750 | 2.810 | 73,678 | +0.04(+1.44%) |
Jan 04, 2024 | 2.780 | 2.780 | 2.693 | 2.770 | 38,504 | +0.08(+2.97%) |
Jan 03, 2024 | 2.730 | 2.750 | 2.670 | 2.690 | 91,874 | -0.07(-2.54%) |
Jan 02, 2024 | 2.780 | 2.790 | 2.690 | 2.760 | 57,255 | -0.02(-0.72%) |
Dec 29, 2023 | 2.734 | 2.786 | 2.730 | 2.780 | 68,661 | +0.07(+2.77%) |
Dec 28, 2023 | 2.770 | 2.770 | 2.690 | 2.705 | 184,170 | -0.05(-1.99%) |
Dec 27, 2023 | 2.840 | 2.840 | 2.745 | 2.760 | 54,427 | -0.08(-2.82%) |
Dec 26, 2023 | 2.850 | 2.890 | 2.760 | 2.840 | 33,549 | +0.02(+0.71%) |
Dec 22, 2023 | 2.750 | 2.900 | 2.750 | 2.820 | 71,303 | -0.02(-0.70%) |
Dec 21, 2023 | 2.670 | 2.840 | 2.670 | 2.840 | 51,794 | +0.17(+6.37%) |
Dec 20, 2023 | 2.700 | 2.730 | 2.648 | 2.670 | 75,064 | -0.04(-1.38%) |
Dec 19, 2023 | 2.720 | 2.770 | 2.620 | 2.707 | 100,781 | -0.04(-1.55%) |
Dec 18, 2023 | 2.760 | 2.900 | 2.735 | 2.750 | 128,665 | +0.01(+0.36%) |
Dec 15, 2023 | 2.950 | 2.960 | 2.660 | 2.740 | 140,055 | -0.27(-8.97%) |
Dec 14, 2023 | 2.774 | 3.020 | 2.774 | 3.010 | 115,395 | +0.22(+7.89%) |
Dec 13, 2023 | 2.850 | 2.850 | 2.695 | 2.790 | 81,292 | -0.03(-1.06%) |
Dec 12, 2023 | 2.850 | 2.850 | 2.780 | 2.820 | 102,934 | -0.03(-0.90%) |
Dec 11, 2023 | 2.880 | 2.900 | 2.800 | 2.846 | 51,819 | -0.01(-0.33%) |
Dec 08, 2023 | 2.820 | 2.855 | 2.781 | 2.855 | 62,884 | +0.09(+3.36%) |
Dec 07, 2023 | 2.800 | 2.800 | 2.700 | 2.762 | 44,209 | -0.04(-1.35%) |
Dec 06, 2023 | 2.895 | 2.901 | 2.797 | 2.800 | 79,739 | -0.06(-2.10%) |
Dec 05, 2023 | 2.940 | 3.030 | 2.860 | 2.860 | 34,346 | -0.18(-5.77%) |
Dec 04, 2023 | 2.890 | 3.035 | 2.860 | 3.035 | 105,559 | +0.16(+5.65%) |
Dec 01, 2023 | 2.950 | 2.950 | 2.850 | 2.873 | 23,754 | +0.02(+0.76%) |
Nov 30, 2023 | 2.690 | 2.890 | 2.650 | 2.851 | 57,111 | +0.20(+7.58%) |
Nov 29, 2023 | 2.800 | 2.820 | 2.650 | 2.650 | 43,768 | -0.19(-6.69%) |
Nov 28, 2023 | 2.900 | 2.900 | 2.820 | 2.840 | 28,135 | -0.10(-3.40%) |
Nov 27, 2023 | 3.000 | 3.000 | 2.900 | 2.940 | 31,708 | -0.04(-1.34%) |
Nov 24, 2023 | 2.981 | 3.020 | 2.980 | 2.980 | 28,669 | +0.00(+0.00%) |
Nov 22, 2023 | 2.981 | 3.000 | 2.960 | 2.980 | 33,463 | -0.02(-0.67%) |
Nov 21, 2023 | 3.090 | 3.090 | 2.972 | 3.000 | 97,288 | -0.03(-0.99%) |
Nov 20, 2023 | 2.935 | 3.030 | 2.900 | 3.030 | 112,900 | +0.11(+3.77%) |
Nov 17, 2023 | 3.010 | 3.010 | 2.889 | 2.920 | 98,823 | -0.05(-1.68%) |
Nov 16, 2023 | 2.805 | 2.976 | 2.780 | 2.970 | 49,020 | +0.10(+3.48%) |
Nov 15, 2023 | 2.885 | 2.900 | 2.770 | 2.870 | 47,377 | +0.01(+0.35%) |
Nov 14, 2023 | 2.679 | 2.900 | 2.679 | 2.860 | 129,250 | +0.22(+8.33%) |
Nov 13, 2023 | 2.530 | 2.703 | 2.530 | 2.640 | 72,301 | +0.14(+5.60%) |
Nov 10, 2023 | 2.500 | 2.553 | 2.479 | 2.500 | 92,731 | -0.04(-1.57%) |
Nov 09, 2023 | 2.550 | 2.650 | 2.520 | 2.540 | 71,614 | +0.01(+0.47%) |
Nov 08, 2023 | 2.590 | 2.610 | 2.500 | 2.528 | 104,280 | -0.09(-3.51%) |
Nov 07, 2023 | 2.626 | 2.640 | 2.563 | 2.620 | 37,576 | -0.00(-0.11%) |
Nov 06, 2023 | 2.720 | 2.720 | 2.623 | 2.623 | 96,492 | -0.11(-3.92%) |
Nov 03, 2023 | 2.780 | 2.800 | 2.700 | 2.730 | 25,662 | -0.08(-2.85%) |
Nov 02, 2023 | 2.937 | 2.950 | 2.796 | 2.810 | 34,800 | -0.09(-3.10%) |