Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2024 | 3.540 | 3.550 | 3.220 | 3.260 | 71,448 | -0.34(-9.44%) |
Jan 29, 2024 | 3.200 | 3.630 | 3.200 | 3.600 | 297,557 | +0.43(+13.56%) |
Jan 26, 2024 | 3.220 | 3.380 | 3.120 | 3.170 | 143,621 | -0.04(-1.25%) |
Jan 25, 2024 | 3.020 | 3.250 | 3.020 | 3.210 | 75,997 | +0.19(+6.29%) |
Jan 24, 2024 | 3.000 | 3.075 | 2.990 | 3.020 | 73,691 | +0.03(+1.00%) |
Jan 23, 2024 | 3.080 | 3.110 | 2.960 | 2.990 | 83,939 | -0.08(-2.61%) |
Jan 22, 2024 | 2.930 | 3.190 | 2.930 | 3.070 | 196,759 | +0.16(+5.50%) |
Jan 19, 2024 | 2.870 | 3.082 | 2.730 | 2.910 | 314,032 | +0.18(+6.59%) |
Jan 18, 2024 | 2.670 | 2.760 | 2.640 | 2.730 | 95,706 | +0.09(+3.41%) |
Jan 17, 2024 | 2.600 | 2.682 | 2.560 | 2.640 | 73,954 | +0.00(+0.00%) |
Jan 16, 2024 | 2.660 | 2.730 | 2.610 | 2.640 | 16,747 | -0.04(-1.49%) |
Jan 12, 2024 | 2.650 | 2.700 | 2.520 | 2.680 | 49,673 | +0.03(+1.13%) |
Jan 11, 2024 | 2.600 | 2.730 | 2.500 | 2.650 | 69,741 | -0.03(-1.12%) |
Jan 10, 2024 | 2.750 | 2.800 | 2.630 | 2.680 | 42,682 | -0.03(-1.11%) |
Jan 09, 2024 | 2.630 | 2.780 | 2.630 | 2.710 | 69,543 | -0.09(-3.21%) |
Jan 08, 2024 | 2.830 | 2.840 | 2.600 | 2.800 | 54,566 | -0.01(-0.36%) |
Jan 05, 2024 | 2.550 | 2.920 | 2.509 | 2.810 | 273,868 | +0.22(+8.49%) |
Jan 04, 2024 | 2.650 | 2.888 | 2.590 | 2.590 | 217,901 | -0.18(-6.50%) |
Jan 03, 2024 | 2.850 | 2.850 | 2.632 | 2.770 | 155,786 | -0.08(-2.81%) |
Jan 02, 2024 | 2.990 | 3.000 | 2.820 | 2.850 | 67,427 | -0.13(-4.36%) |
Dec 29, 2023 | 2.800 | 3.025 | 2.790 | 2.980 | 207,120 | +0.18(+6.43%) |
Dec 28, 2023 | 2.550 | 2.880 | 2.550 | 2.800 | 168,357 | +0.16(+6.06%) |
Dec 27, 2023 | 2.610 | 2.670 | 2.570 | 2.640 | 30,714 | +0.02(+0.76%) |
Dec 26, 2023 | 2.510 | 2.670 | 2.510 | 2.620 | 45,876 | +0.02(+0.77%) |
Dec 22, 2023 | 2.550 | 2.650 | 2.530 | 2.600 | 82,439 | +0.01(+0.39%) |
Dec 21, 2023 | 2.560 | 2.600 | 2.520 | 2.590 | 92,246 | +0.02(+0.78%) |
Dec 20, 2023 | 2.600 | 2.630 | 2.510 | 2.570 | 76,183 | -0.05(-1.91%) |
Dec 19, 2023 | 2.600 | 2.650 | 2.530 | 2.620 | 54,019 | +0.06(+2.34%) |
Dec 18, 2023 | 2.600 | 2.650 | 2.540 | 2.560 | 76,917 | -0.04(-1.54%) |
Dec 15, 2023 | 2.550 | 2.640 | 2.400 | 2.600 | 193,690 | -0.04(-1.52%) |
Dec 14, 2023 | 2.700 | 2.750 | 2.580 | 2.640 | 107,362 | -0.04(-1.49%) |
Dec 13, 2023 | 2.710 | 2.761 | 2.605 | 2.680 | 111,206 | -0.05(-1.83%) |
Dec 12, 2023 | 2.900 | 2.900 | 2.680 | 2.730 | 50,175 | -0.18(-6.19%) |
Dec 11, 2023 | 2.720 | 2.950 | 2.710 | 2.910 | 64,863 | +0.22(+8.18%) |
Dec 08, 2023 | 2.700 | 2.700 | 2.660 | 2.690 | 18,906 | +0.01(+0.37%) |
Dec 07, 2023 | 2.690 | 2.840 | 2.650 | 2.680 | 110,370 | +0.00(+0.00%) |
Dec 06, 2023 | 2.580 | 2.700 | 2.580 | 2.680 | 32,865 | +0.13(+5.10%) |
Dec 05, 2023 | 2.620 | 2.690 | 2.550 | 2.550 | 66,310 | -0.09(-3.41%) |
Dec 04, 2023 | 2.610 | 2.720 | 2.500 | 2.640 | 72,190 | -0.07(-2.58%) |
Dec 01, 2023 | 2.690 | 2.830 | 2.600 | 2.710 | 24,291 | +0.01(+0.37%) |
Nov 30, 2023 | 2.700 | 2.725 | 2.620 | 2.700 | 27,875 | -0.01(-0.37%) |
Nov 29, 2023 | 2.690 | 2.750 | 2.612 | 2.710 | 44,890 | +0.03(+1.12%) |
Nov 28, 2023 | 2.650 | 2.703 | 2.570 | 2.680 | 45,110 | +0.05(+1.90%) |
Nov 27, 2023 | 2.810 | 2.850 | 2.630 | 2.630 | 122,667 | -0.23(-8.04%) |
Nov 24, 2023 | 2.760 | 2.890 | 2.755 | 2.860 | 107,644 | +0.15(+5.54%) |
Nov 22, 2023 | 2.700 | 2.750 | 2.570 | 2.710 | 144,188 | +0.21(+8.40%) |
Nov 21, 2023 | 2.490 | 2.820 | 2.490 | 2.500 | 249,563 | +0.00(+0.00%) |
Nov 20, 2023 | 2.500 | 2.510 | 2.310 | 2.500 | 94,497 | +0.00(+0.00%) |
Nov 17, 2023 | 2.400 | 2.534 | 2.310 | 2.500 | 95,144 | +0.10(+4.17%) |
Nov 16, 2023 | 2.330 | 2.510 | 2.300 | 2.400 | 180,520 | +0.07(+3.00%) |
Nov 15, 2023 | 2.170 | 2.400 | 2.170 | 2.330 | 159,473 | +0.19(+8.88%) |
Nov 14, 2023 | 2.090 | 2.200 | 2.060 | 2.140 | 54,581 | +0.05(+2.39%) |
Nov 13, 2023 | 2.050 | 2.167 | 2.041 | 2.090 | 53,001 | +0.03(+1.46%) |
Nov 10, 2023 | 2.080 | 2.110 | 1.952 | 2.060 | 68,774 | -0.02(-0.96%) |
Nov 09, 2023 | 1.950 | 2.120 | 1.940 | 2.080 | 251,689 | +0.14(+7.22%) |
Nov 08, 2023 | 1.870 | 1.940 | 1.840 | 1.940 | 54,873 | +0.10(+5.43%) |
Nov 07, 2023 | 1.810 | 1.860 | 1.750 | 1.840 | 51,539 | +0.01(+0.55%) |
Nov 06, 2023 | 1.810 | 1.870 | 1.770 | 1.830 | 35,859 | +0.00(+0.00%) |
Nov 03, 2023 | 1.760 | 1.890 | 1.750 | 1.830 | 36,625 | +0.07(+3.98%) |
Nov 02, 2023 | 1.650 | 1.820 | 1.610 | 1.760 | 38,416 | +0.10(+6.02%) |
Nov 01, 2023 | 1.700 | 1.710 | 1.610 | 1.660 | 29,509 | -0.04(-2.35%) |
Oct 31, 2023 | 1.710 | 1.720 | 1.680 | 1.700 | 25,417 | +0.00(+0.00%) |
Oct 30, 2023 | 1.710 | 1.720 | 1.680 | 1.700 | 19,228 | -0.02(-1.16%) |
Oct 27, 2023 | 1.720 | 1.740 | 1.680 | 1.720 | 4,676 | +0.02(+1.18%) |
Oct 26, 2023 | 1.730 | 1.730 | 1.660 | 1.700 | 10,060 | +0.00(+0.00%) |
Oct 25, 2023 | 1.740 | 1.740 | 1.670 | 1.700 | 24,006 | -0.03(-1.73%) |
Oct 24, 2023 | 1.720 | 1.740 | 1.670 | 1.730 | 27,787 | +0.04(+2.37%) |
Oct 23, 2023 | 1.740 | 1.750 | 1.600 | 1.690 | 81,264 | -0.04(-2.31%) |
Oct 20, 2023 | 1.800 | 1.820 | 1.720 | 1.730 | 60,401 | -0.09(-4.95%) |
Oct 19, 2023 | 1.940 | 1.990 | 1.810 | 1.820 | 74,594 | -0.11(-5.70%) |
Oct 18, 2023 | 1.860 | 2.050 | 1.860 | 1.930 | 85,393 | -0.01(-0.52%) |
Oct 17, 2023 | 1.840 | 1.992 | 1.840 | 1.940 | 164,681 | +0.04(+2.11%) |
Oct 16, 2023 | 1.980 | 1.960 | 1.880 | 1.900 | 45,338 | -0.06(-3.06%) |
Oct 13, 2023 | 2.070 | 2.080 | 1.950 | 1.960 | 47,055 | -0.08(-3.92%) |
Oct 12, 2023 | 1.900 | 2.040 | 1.860 | 2.040 | 114,260 | +0.19(+10.27%) |
Oct 11, 2023 | 1.780 | 1.920 | 1.779 | 1.850 | 54,394 | +0.07(+3.93%) |
Oct 10, 2023 | 1.730 | 1.780 | 1.730 | 1.780 | 11,697 | +0.01(+0.56%) |
Oct 09, 2023 | 1.840 | 1.840 | 1.721 | 1.770 | 21,414 | -0.05(-2.75%) |
Oct 06, 2023 | 1.720 | 1.820 | 1.720 | 1.820 | 74,256 | +0.14(+8.33%) |
Oct 05, 2023 | 1.710 | 1.750 | 1.680 | 1.680 | 22,358 | -0.07(-4.00%) |
Oct 04, 2023 | 1.680 | 1.770 | 1.620 | 1.750 | 45,228 | +0.05(+2.94%) |
Oct 03, 2023 | 1.720 | 1.755 | 1.655 | 1.700 | 118,702 | -0.02(-1.16%) |
Oct 02, 2023 | 1.800 | 1.830 | 1.700 | 1.720 | 38,418 | -0.06(-3.37%) |
Sep 29, 2023 | 1.800 | 1.870 | 1.750 | 1.780 | 45,987 | +0.00(+0.00%) |
Sep 28, 2023 | 1.700 | 1.860 | 1.696 | 1.780 | 107,429 | +0.09(+5.33%) |
Sep 27, 2023 | 1.530 | 1.770 | 1.530 | 1.690 | 143,067 | +0.19(+12.67%) |
Sep 26, 2023 | 1.660 | 1.687 | 1.500 | 1.500 | 75,276 | -0.17(-10.18%) |
Sep 25, 2023 | 1.660 | 1.720 | 1.670 | 1.670 | 10,475 | -0.03(-1.76%) |
Sep 22, 2023 | 1.640 | 1.770 | 1.640 | 1.700 | 4,108 | +0.05(+3.03%) |
Sep 21, 2023 | 1.680 | 1.720 | 1.650 | 1.650 | 14,475 | -0.02(-1.20%) |
Sep 20, 2023 | 1.690 | 1.740 | 1.660 | 1.670 | 16,170 | -0.03(-1.76%) |
Sep 19, 2023 | 1.700 | 1.780 | 1.700 | 1.700 | 21,497 | +0.03(+1.80%) |
Sep 18, 2023 | 1.700 | 1.780 | 1.650 | 1.670 | 56,085 | -0.04(-2.34%) |
Sep 15, 2023 | 1.700 | 1.710 | 1.650 | 1.710 | 71,845 | +0.03(+1.79%) |
Sep 14, 2023 | 1.590 | 1.730 | 1.580 | 1.680 | 75,129 | +0.10(+6.33%) |
Sep 13, 2023 | 1.620 | 1.640 | 1.580 | 1.580 | 54,380 | -0.06(-3.66%) |
Sep 12, 2023 | 1.690 | 1.700 | 1.620 | 1.640 | 109,387 | -0.06(-3.53%) |
Sep 11, 2023 | 1.720 | 1.750 | 1.690 | 1.700 | 35,568 | -0.01(-0.58%) |
Sep 08, 2023 | 1.750 | 1.760 | 1.710 | 1.710 | 35,734 | -0.01(-0.58%) |
Sep 07, 2023 | 1.730 | 1.780 | 1.700 | 1.720 | 22,529 | -0.04(-2.27%) |
Sep 06, 2023 | 1.820 | 1.820 | 1.700 | 1.760 | 42,479 | -0.05(-2.76%) |
Sep 05, 2023 | 1.880 | 1.920 | 1.764 | 1.810 | 49,822 | -0.07(-3.72%) |
Sep 01, 2023 | 1.878 | 1.945 | 1.830 | 1.880 | 28,556 | +0.00(+0.00%) |
Aug 31, 2023 | 1.880 | 1.940 | 1.840 | 1.880 | 24,946 | +0.03(+1.62%) |
Aug 30, 2023 | 1.870 | 1.900 | 1.780 | 1.850 | 37,205 | -0.02(-1.07%) |
Aug 29, 2023 | 1.820 | 1.930 | 1.760 | 1.870 | 67,730 | +0.09(+5.06%) |
Aug 28, 2023 | 1.860 | 1.942 | 1.780 | 1.780 | 46,369 | -0.10(-5.32%) |
Aug 25, 2023 | 1.790 | 1.910 | 1.770 | 1.880 | 37,257 | +0.09(+5.03%) |
Aug 24, 2023 | 1.790 | 1.879 | 1.740 | 1.790 | 77,048 | +0.00(+0.00%) |
Aug 23, 2023 | 1.890 | 1.980 | 1.760 | 1.790 | 97,790 | -0.10(-5.29%) |
Aug 22, 2023 | 1.890 | 1.998 | 1.830 | 1.890 | 107,946 | -0.02(-1.05%) |
Aug 21, 2023 | 2.000 | 2.040 | 1.910 | 1.910 | 31,302 | -0.08(-4.02%) |
Aug 18, 2023 | 1.900 | 2.120 | 1.900 | 1.990 | 36,687 | +0.07(+3.65%) |
Aug 17, 2023 | 2.020 | 2.080 | 1.910 | 1.920 | 69,955 | -0.08(-4.00%) |
Aug 16, 2023 | 1.900 | 2.100 | 1.860 | 2.000 | 137,511 | +0.08(+4.17%) |
Aug 15, 2023 | 2.010 | 2.070 | 1.860 | 1.920 | 195,896 | -0.11(-5.42%) |
Aug 14, 2023 | 2.200 | 2.230 | 1.990 | 2.030 | 138,657 | -0.11(-5.14%) |
Aug 11, 2023 | 2.080 | 2.240 | 2.050 | 2.140 | 122,149 | +0.04(+1.90%) |
Aug 10, 2023 | 2.550 | 2.560 | 2.010 | 2.100 | 349,193 | -0.45(-17.65%) |
Aug 09, 2023 | 2.620 | 2.670 | 2.520 | 2.550 | 66,913 | -0.08(-3.04%) |
Aug 08, 2023 | 2.400 | 2.630 | 2.360 | 2.630 | 78,214 | +0.18(+7.35%) |
Aug 07, 2023 | 2.660 | 2.680 | 2.330 | 2.450 | 187,163 | -0.20(-7.55%) |
Aug 04, 2023 | 2.890 | 2.930 | 2.540 | 2.650 | 178,380 | -0.18(-6.36%) |
Aug 03, 2023 | 2.480 | 2.840 | 2.475 | 2.830 | 247,142 | +0.34(+13.65%) |
Aug 02, 2023 | 2.310 | 2.520 | 2.310 | 2.490 | 137,821 | +0.11(+4.62%) |