Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.260 | 3.481 | 3.200 | 3.240 | 483,939 | -0.04(-1.22%) |
Jan 30, 2024 | 3.320 | 3.350 | 3.140 | 3.280 | 630,381 | -0.07(-2.09%) |
Jan 29, 2024 | 3.330 | 3.410 | 3.205 | 3.350 | 489,243 | +0.06(+1.82%) |
Jan 26, 2024 | 3.360 | 3.440 | 3.212 | 3.290 | 374,833 | -0.06(-1.79%) |
Jan 25, 2024 | 3.510 | 3.570 | 3.290 | 3.350 | 661,828 | -0.10(-3.04%) |
Jan 24, 2024 | 3.460 | 3.790 | 3.440 | 3.455 | 725,710 | +0.04(+1.32%) |
Jan 23, 2024 | 3.620 | 3.620 | 3.015 | 3.410 | 1,002,975 | -0.18(-5.01%) |
Jan 22, 2024 | 3.910 | 3.995 | 3.555 | 3.590 | 819,934 | -0.30(-7.71%) |
Jan 19, 2024 | 3.890 | 3.930 | 3.730 | 3.890 | 745,516 | +0.02(+0.52%) |
Jan 18, 2024 | 3.870 | 4.075 | 3.670 | 3.870 | 992,893 | -0.01(-0.26%) |
Jan 17, 2024 | 3.390 | 3.900 | 3.330 | 3.880 | 983,636 | +0.40(+11.49%) |
Jan 16, 2024 | 3.450 | 3.642 | 3.370 | 3.480 | 414,523 | -0.05(-1.42%) |
Jan 12, 2024 | 3.740 | 3.970 | 3.459 | 3.530 | 594,782 | -0.16(-4.34%) |
Jan 11, 2024 | 3.710 | 3.845 | 3.530 | 3.690 | 548,550 | -0.05(-1.34%) |
Jan 10, 2024 | 3.940 | 3.980 | 3.685 | 3.740 | 849,007 | -0.21(-5.32%) |
Jan 09, 2024 | 3.550 | 4.025 | 3.470 | 3.950 | 973,671 | +0.38(+10.64%) |
Jan 08, 2024 | 3.050 | 3.570 | 3.020 | 3.570 | 652,272 | +0.51(+16.67%) |
Jan 05, 2024 | 2.960 | 3.110 | 2.910 | 3.060 | 399,212 | +0.03(+0.99%) |
Jan 04, 2024 | 2.950 | 3.040 | 2.760 | 3.030 | 534,252 | +0.15(+5.21%) |
Jan 03, 2024 | 3.290 | 3.290 | 2.850 | 2.880 | 1,062,186 | -0.41(-12.46%) |
Jan 02, 2024 | 3.220 | 3.520 | 3.130 | 3.290 | 938,767 | +0.02(+0.61%) |
Dec 29, 2023 | 3.490 | 3.570 | 3.125 | 3.270 | 953,674 | -0.25(-7.10%) |
Dec 28, 2023 | 3.330 | 3.595 | 3.330 | 3.520 | 629,016 | +0.26(+7.98%) |
Dec 27, 2023 | 3.690 | 3.760 | 3.231 | 3.260 | 1,284,247 | -0.33(-9.19%) |
Dec 26, 2023 | 3.640 | 3.810 | 3.580 | 3.590 | 1,155,248 | -0.04(-1.10%) |
Dec 22, 2023 | 3.160 | 3.650 | 3.160 | 3.630 | 901,766 | +0.45(+14.15%) |
Dec 21, 2023 | 3.010 | 3.210 | 3.010 | 3.180 | 494,328 | +0.19(+6.35%) |
Dec 20, 2023 | 2.950 | 3.240 | 2.865 | 2.990 | 729,260 | +0.01(+0.34%) |
Dec 19, 2023 | 2.890 | 3.000 | 2.821 | 2.980 | 605,755 | +0.10(+3.47%) |
Dec 18, 2023 | 2.870 | 3.020 | 2.730 | 2.880 | 581,147 | +0.04(+1.41%) |
Dec 15, 2023 | 2.870 | 2.940 | 2.775 | 2.840 | 761,388 | -0.03(-1.05%) |
Dec 14, 2023 | 2.940 | 3.020 | 2.779 | 2.870 | 663,021 | +0.02(+0.70%) |
Dec 13, 2023 | 2.600 | 2.860 | 2.566 | 2.850 | 556,874 | +0.26(+10.04%) |
Dec 12, 2023 | 2.490 | 2.680 | 2.405 | 2.590 | 873,885 | +0.07(+2.78%) |
Dec 11, 2023 | 2.550 | 2.610 | 2.370 | 2.520 | 593,722 | -0.05(-1.95%) |
Dec 08, 2023 | 2.560 | 2.640 | 2.500 | 2.570 | 353,370 | -0.02(-0.58%) |
Dec 07, 2023 | 2.950 | 2.980 | 2.510 | 2.585 | 1,140,807 | -0.37(-12.37%) |
Dec 06, 2023 | 2.570 | 2.958 | 2.550 | 2.950 | 1,203,059 | +0.40(+15.69%) |
Dec 05, 2023 | 2.560 | 2.619 | 2.275 | 2.550 | 911,783 | +0.01(+0.39%) |
Dec 04, 2023 | 2.220 | 2.549 | 2.220 | 2.540 | 1,146,091 | +0.31(+13.90%) |
Dec 01, 2023 | 2.160 | 2.230 | 1.965 | 2.230 | 1,348,754 | +0.04(+1.83%) |
Nov 30, 2023 | 2.170 | 2.395 | 2.140 | 2.190 | 1,220,795 | +0.05(+2.34%) |
Nov 29, 2023 | 2.060 | 2.220 | 2.020 | 2.140 | 697,805 | +0.08(+3.88%) |
Nov 28, 2023 | 1.990 | 2.160 | 1.930 | 2.060 | 576,556 | +0.05(+2.49%) |
Nov 27, 2023 | 1.850 | 2.090 | 1.850 | 2.010 | 1,166,618 | +0.17(+9.24%) |
Nov 24, 2023 | 1.830 | 1.970 | 1.811 | 1.840 | 320,776 | +0.04(+2.22%) |
Nov 22, 2023 | 1.720 | 1.810 | 1.660 | 1.800 | 518,654 | +0.12(+7.14%) |
Nov 21, 2023 | 1.760 | 1.780 | 1.600 | 1.680 | 674,561 | -0.07(-4.00%) |
Nov 20, 2023 | 1.650 | 1.820 | 1.635 | 1.750 | 876,543 | +0.11(+6.71%) |
Nov 17, 2023 | 1.540 | 1.690 | 1.490 | 1.640 | 669,578 | +0.13(+8.61%) |
Nov 16, 2023 | 1.480 | 1.550 | 1.375 | 1.510 | 385,766 | +0.00(+0.00%) |
Nov 15, 2023 | 1.470 | 1.700 | 1.470 | 1.510 | 899,904 | +0.02(+1.34%) |
Nov 14, 2023 | 1.440 | 1.510 | 1.410 | 1.490 | 480,846 | +0.09(+6.43%) |
Nov 13, 2023 | 1.230 | 1.400 | 1.165 | 1.400 | 498,886 | +0.15(+12.00%) |
Nov 10, 2023 | 1.200 | 1.315 | 1.130 | 1.250 | 426,167 | -0.01(-0.79%) |
Nov 09, 2023 | 1.360 | 1.360 | 1.240 | 1.260 | 267,380 | -0.04(-3.08%) |
Nov 08, 2023 | 1.420 | 1.420 | 1.271 | 1.300 | 521,583 | -0.12(-8.45%) |
Nov 07, 2023 | 1.340 | 1.495 | 1.300 | 1.420 | 696,015 | +0.06(+4.41%) |
Nov 06, 2023 | 1.400 | 1.410 | 1.290 | 1.360 | 1,025,961 | +0.08(+6.25%) |
Nov 03, 2023 | 1.250 | 1.369 | 1.235 | 1.280 | 754,847 | +0.06(+4.92%) |
Nov 02, 2023 | 1.150 | 1.230 | 1.120 | 1.220 | 759,877 | +0.09(+7.96%) |