Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.550 | 3.550 | 3.430 | 3.500 | 438,692 | -0.07(-1.96%) |
Jan 30, 2024 | 3.380 | 3.620 | 3.350 | 3.570 | 482,096 | +0.19(+5.62%) |
Jan 29, 2024 | 3.400 | 3.450 | 3.350 | 3.380 | 197,042 | +0.00(+0.00%) |
Jan 26, 2024 | 3.300 | 3.410 | 3.300 | 3.380 | 221,442 | -0.05(-1.46%) |
Jan 25, 2024 | 3.350 | 3.480 | 3.320 | 3.430 | 471,039 | +0.01(+0.29%) |
Jan 24, 2024 | 3.420 | 3.480 | 3.380 | 3.420 | 475,268 | +0.00(+0.00%) |
Jan 23, 2024 | 3.230 | 3.430 | 3.230 | 3.420 | 338,133 | +0.15(+4.59%) |
Jan 22, 2024 | 3.230 | 3.280 | 3.120 | 3.270 | 206,453 | +0.05(+1.55%) |
Jan 19, 2024 | 3.280 | 3.300 | 3.170 | 3.220 | 526,233 | -0.05(-1.53%) |
Jan 18, 2024 | 3.020 | 3.270 | 3.020 | 3.270 | 838,396 | +0.21(+6.86%) |
Jan 17, 2024 | 2.840 | 3.060 | 2.840 | 3.060 | 573,070 | +0.16(+5.52%) |
Jan 16, 2024 | 2.890 | 3.170 | 2.880 | 2.900 | 643,003 | -0.05(-1.69%) |
Jan 15, 2024 | 2.820 | 2.960 | 2.790 | 2.950 | 271,449 | +0.09(+3.15%) |
Jan 12, 2024 | 2.900 | 2.930 | 2.820 | 2.860 | 364,871 | +0.09(+3.25%) |
Jan 11, 2024 | 2.700 | 2.790 | 2.670 | 2.770 | 147,218 | +0.08(+2.97%) |
Jan 10, 2024 | 2.780 | 2.800 | 2.690 | 2.690 | 187,365 | -0.10(-3.58%) |
Jan 09, 2024 | 2.770 | 2.840 | 2.700 | 2.790 | 174,831 | +0.04(+1.45%) |
Jan 08, 2024 | 2.720 | 2.770 | 2.650 | 2.750 | 301,635 | +0.00(+0.00%) |
Jan 05, 2024 | 2.810 | 2.810 | 2.740 | 2.750 | 136,443 | +0.00(+0.00%) |
Jan 04, 2024 | 2.890 | 2.890 | 2.750 | 2.750 | 203,479 | -0.15(-5.17%) |
Jan 03, 2024 | 2.840 | 2.920 | 2.740 | 2.900 | 343,483 | +0.08(+2.84%) |
Jan 02, 2024 | 2.830 | 2.880 | 2.780 | 2.820 | 286,795 | -0.02(-0.70%) |
Dec 29, 2023 | 2.840 | 0 | +0.00(+0.00%) | |||
Dec 28, 2023 | 2.840 | 2.870 | 2.820 | 2.840 | 147,591 | -0.03(-1.05%) |
Dec 27, 2023 | 2.920 | 2.980 | 2.850 | 2.870 | 243,706 | -0.04(-1.37%) |
Dec 22, 2023 | 2.910 | 0 | -0.01(-0.34%) | |||
Dec 21, 2023 | 2.850 | 2.980 | 2.850 | 2.920 | 261,612 | +0.09(+3.18%) |
Dec 20, 2023 | 2.940 | 3.000 | 2.810 | 2.830 | 381,355 | -0.09(-3.08%) |
Dec 19, 2023 | 2.870 | 2.950 | 2.840 | 2.920 | 252,008 | +0.07(+2.46%) |
Dec 18, 2023 | 2.840 | 2.980 | 2.840 | 2.850 | 313,777 | +0.05(+1.79%) |
Dec 15, 2023 | 2.900 | 2.920 | 2.750 | 2.800 | 831,693 | -0.07(-2.44%) |
Dec 14, 2023 | 2.900 | 3.000 | 2.860 | 2.870 | 860,873 | +0.03(+1.06%) |
Dec 13, 2023 | 2.770 | 2.850 | 2.700 | 2.840 | 471,003 | +0.07(+2.53%) |
Dec 12, 2023 | 2.860 | 2.860 | 2.720 | 2.770 | 557,913 | -0.12(-4.15%) |
Dec 11, 2023 | 3.150 | 3.310 | 2.850 | 2.890 | 849,004 | -0.15(-4.93%) |
Dec 08, 2023 | 3.160 | 3.170 | 3.040 | 3.040 | 287,884 | -0.04(-1.30%) |
Dec 07, 2023 | 3.220 | 3.280 | 3.050 | 3.080 | 649,400 | -0.11(-3.45%) |
Dec 06, 2023 | 3.550 | 3.610 | 3.130 | 3.190 | 1,179,252 | -0.40(-11.14%) |
Dec 05, 2023 | 3.730 | 3.800 | 3.520 | 3.590 | 1,058,238 | -0.20(-5.28%) |
Dec 04, 2023 | 3.790 | 3.900 | 3.710 | 3.790 | 1,104,826 | -0.01(-0.26%) |
Dec 01, 2023 | 3.630 | 3.800 | 3.630 | 3.800 | 724,200 | +0.17(+4.68%) |
Nov 30, 2023 | 3.500 | 3.670 | 3.500 | 3.630 | 411,388 | +0.13(+3.71%) |
Nov 29, 2023 | 3.480 | 3.550 | 3.480 | 3.500 | 294,511 | +0.04(+1.16%) |
Nov 28, 2023 | 3.400 | 3.480 | 3.370 | 3.460 | 235,453 | +0.08(+2.37%) |
Nov 27, 2023 | 3.430 | 3.520 | 3.360 | 3.380 | 261,681 | -0.07(-2.03%) |
Nov 24, 2023 | 3.470 | 3.530 | 3.440 | 3.450 | 180,822 | -0.01(-0.29%) |
Nov 23, 2023 | 3.470 | 3.550 | 3.460 | 3.460 | 110,066 | +0.04(+1.17%) |
Nov 22, 2023 | 3.450 | 3.520 | 3.360 | 3.420 | 403,777 | -0.12(-3.39%) |
Nov 21, 2023 | 3.420 | 3.590 | 3.420 | 3.540 | 277,716 | +0.09(+2.61%) |
Nov 20, 2023 | 3.430 | 3.490 | 3.400 | 3.450 | 269,071 | +0.05(+1.47%) |
Nov 17, 2023 | 3.460 | 3.520 | 3.400 | 3.400 | 192,037 | -0.08(-2.30%) |
Nov 16, 2023 | 3.490 | 3.550 | 3.350 | 3.480 | 520,748 | +0.02(+0.58%) |
Nov 15, 2023 | 3.730 | 3.770 | 3.450 | 3.460 | 771,836 | -0.28(-7.49%) |
Nov 14, 2023 | 3.640 | 3.900 | 3.640 | 3.740 | 853,655 | +0.08(+2.19%) |
Nov 13, 2023 | 3.910 | 4.050 | 3.610 | 3.660 | 1,146,612 | -0.24(-6.15%) |
Nov 10, 2023 | 3.840 | 3.920 | 3.750 | 3.900 | 648,181 | +0.06(+1.56%) |
Nov 09, 2023 | 3.690 | 4.000 | 3.690 | 3.840 | 1,145,800 | +0.16(+4.35%) |
Nov 08, 2023 | 3.790 | 3.810 | 3.500 | 3.680 | 984,699 | -0.16(-4.17%) |
Nov 07, 2023 | 3.610 | 3.890 | 3.520 | 3.840 | 887,124 | +0.09(+2.40%) |
Nov 06, 2023 | 3.950 | 3.950 | 3.710 | 3.750 | 467,301 | -0.14(-3.60%) |
Nov 03, 2023 | 4.130 | 4.130 | 3.850 | 3.890 | 798,873 | -0.26(-6.27%) |
Nov 02, 2023 | 4.200 | 4.220 | 4.070 | 4.150 | 626,841 | -0.08(-1.89%) |