Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.460 | 2.529 | 2.400 | 2.430 | 128,292 | -0.01(-0.41%) |
Jan 30, 2024 | 2.570 | 2.570 | 2.355 | 2.440 | 115,996 | -0.13(-5.06%) |
Jan 29, 2024 | 2.360 | 2.580 | 2.320 | 2.570 | 122,212 | +0.20(+8.44%) |
Jan 26, 2024 | 2.460 | 2.460 | 2.310 | 2.370 | 99,351 | -0.10(-4.05%) |
Jan 25, 2024 | 2.490 | 2.530 | 2.450 | 2.470 | 75,616 | -0.07(-2.76%) |
Jan 24, 2024 | 2.460 | 2.580 | 2.430 | 2.540 | 215,244 | +0.12(+4.96%) |
Jan 23, 2024 | 2.650 | 2.678 | 2.400 | 2.420 | 172,768 | -0.16(-6.20%) |
Jan 22, 2024 | 2.180 | 2.590 | 2.130 | 2.580 | 588,136 | +0.40(+18.35%) |
Jan 19, 2024 | 2.310 | 2.310 | 2.040 | 2.180 | 290,835 | -0.02(-0.91%) |
Jan 18, 2024 | 2.140 | 2.250 | 2.095 | 2.200 | 264,417 | +0.08(+3.77%) |
Jan 17, 2024 | 2.270 | 2.310 | 2.040 | 2.120 | 137,441 | -0.09(-4.07%) |
Jan 16, 2024 | 2.620 | 2.670 | 2.150 | 2.210 | 361,874 | -0.43(-16.29%) |
Jan 12, 2024 | 2.860 | 2.920 | 2.610 | 2.640 | 167,334 | -0.20(-7.04%) |
Jan 11, 2024 | 3.050 | 3.100 | 2.760 | 2.840 | 246,182 | -0.21(-6.89%) |
Jan 10, 2024 | 3.110 | 3.165 | 3.000 | 3.050 | 233,803 | -0.04(-1.29%) |
Jan 09, 2024 | 3.150 | 3.180 | 3.080 | 3.090 | 167,630 | -0.11(-3.44%) |
Jan 08, 2024 | 3.110 | 3.207 | 3.060 | 3.200 | 128,796 | +0.13(+4.23%) |
Jan 05, 2024 | 3.180 | 3.220 | 3.070 | 3.070 | 159,169 | -0.10(-3.15%) |
Jan 04, 2024 | 3.280 | 3.360 | 3.100 | 3.170 | 162,264 | -0.10(-3.06%) |
Jan 03, 2024 | 3.280 | 3.378 | 3.230 | 3.270 | 151,733 | -0.06(-1.80%) |
Jan 02, 2024 | 3.350 | 3.390 | 3.265 | 3.330 | 90,757 | +0.01(+0.30%) |
Dec 29, 2023 | 3.620 | 3.620 | 3.240 | 3.320 | 228,776 | -0.30(-8.29%) |
Dec 28, 2023 | 3.270 | 3.860 | 3.260 | 3.620 | 357,370 | +0.38(+11.73%) |
Dec 27, 2023 | 3.260 | 3.420 | 3.240 | 3.240 | 169,326 | -0.16(-4.71%) |
Dec 26, 2023 | 3.380 | 3.430 | 3.300 | 3.400 | 79,491 | +0.10(+3.03%) |
Dec 22, 2023 | 3.440 | 3.450 | 3.264 | 3.300 | 86,677 | -0.11(-3.23%) |
Dec 21, 2023 | 3.420 | 3.490 | 3.320 | 3.410 | 68,090 | +0.03(+0.89%) |
Dec 20, 2023 | 3.410 | 3.500 | 3.321 | 3.380 | 94,618 | -0.02(-0.59%) |
Dec 19, 2023 | 3.360 | 3.550 | 3.360 | 3.400 | 96,149 | +0.05(+1.49%) |
Dec 18, 2023 | 3.460 | 3.530 | 3.350 | 3.350 | 80,334 | -0.14(-4.01%) |
Dec 15, 2023 | 3.560 | 3.580 | 3.410 | 3.490 | 89,096 | +0.00(+0.00%) |
Dec 14, 2023 | 3.450 | 3.630 | 3.421 | 3.490 | 152,240 | +0.13(+3.87%) |
Dec 13, 2023 | 3.140 | 3.366 | 3.079 | 3.360 | 104,053 | +0.26(+8.39%) |
Dec 12, 2023 | 3.240 | 3.300 | 3.100 | 3.100 | 112,890 | -0.17(-5.20%) |
Dec 11, 2023 | 3.420 | 3.420 | 3.200 | 3.270 | 78,380 | -0.10(-2.97%) |
Dec 08, 2023 | 3.350 | 3.479 | 3.310 | 3.370 | 92,871 | +0.00(+0.00%) |
Dec 07, 2023 | 3.530 | 3.610 | 3.350 | 3.370 | 88,772 | -0.12(-3.44%) |
Dec 06, 2023 | 3.640 | 3.705 | 3.400 | 3.490 | 160,383 | -0.15(-4.12%) |
Dec 05, 2023 | 3.950 | 3.950 | 3.600 | 3.640 | 133,867 | -0.25(-6.43%) |
Dec 04, 2023 | 3.820 | 4.050 | 3.780 | 3.890 | 133,531 | +0.01(+0.26%) |
Dec 01, 2023 | 3.760 | 3.940 | 3.690 | 3.880 | 100,754 | +0.09(+2.37%) |
Nov 30, 2023 | 3.960 | 3.960 | 3.720 | 3.790 | 93,868 | -0.06(-1.56%) |
Nov 29, 2023 | 3.750 | 3.950 | 3.740 | 3.850 | 123,084 | +0.10(+2.67%) |
Nov 28, 2023 | 3.680 | 3.790 | 3.635 | 3.750 | 56,382 | +0.01(+0.27%) |
Nov 27, 2023 | 3.550 | 3.760 | 3.500 | 3.740 | 143,071 | +0.19(+5.35%) |
Nov 24, 2023 | 3.510 | 3.630 | 3.412 | 3.550 | 38,397 | +0.05(+1.43%) |
Nov 22, 2023 | 3.490 | 3.580 | 3.440 | 3.500 | 70,333 | +0.07(+2.04%) |
Nov 21, 2023 | 3.770 | 3.790 | 3.400 | 3.430 | 177,536 | -0.37(-9.74%) |
Nov 20, 2023 | 3.660 | 3.900 | 3.600 | 3.800 | 267,151 | +0.13(+3.54%) |
Nov 17, 2023 | 3.780 | 3.785 | 3.570 | 3.670 | 68,806 | +0.01(+0.27%) |
Nov 16, 2023 | 3.680 | 3.680 | 3.450 | 3.660 | 58,485 | -0.01(-0.27%) |
Nov 15, 2023 | 3.480 | 3.830 | 3.480 | 3.670 | 277,747 | +0.24(+7.00%) |
Nov 14, 2023 | 3.370 | 3.670 | 3.370 | 3.430 | 289,334 | +0.20(+6.19%) |
Nov 13, 2023 | 3.190 | 3.330 | 3.070 | 3.230 | 204,260 | +0.08(+2.54%) |
Nov 10, 2023 | 3.170 | 3.334 | 3.140 | 3.150 | 140,066 | -0.04(-1.25%) |
Nov 09, 2023 | 3.670 | 3.670 | 3.115 | 3.190 | 231,015 | -0.40(-11.14%) |
Nov 08, 2023 | 3.710 | 3.710 | 3.460 | 3.590 | 245,760 | -0.09(-2.45%) |
Nov 07, 2023 | 3.580 | 3.756 | 3.550 | 3.680 | 111,927 | +0.04(+1.10%) |
Nov 06, 2023 | 3.900 | 3.900 | 3.565 | 3.640 | 74,658 | -0.12(-3.19%) |
Nov 03, 2023 | 3.760 | 4.070 | 3.700 | 3.760 | 384,337 | +0.07(+1.90%) |
Nov 02, 2023 | 3.290 | 3.850 | 3.288 | 3.690 | 378,703 | +0.49(+15.31%) |