Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2024 | 0 | +0.00(+0.00%) | ||||
Jan 24, 2024 | 2.840 | 2.840 | 2.630 | 2.630 | 1,496,548 | -0.10(-3.66%) |
Jan 23, 2024 | 2.770 | 2.780 | 2.720 | 2.730 | 611,965 | +0.07(+2.63%) |
Jan 22, 2024 | 2.750 | 2.865 | 2.645 | 2.660 | 761,715 | -0.13(-4.66%) |
Jan 19, 2024 | 2.660 | 2.840 | 2.600 | 2.790 | 979,269 | +0.20(+7.72%) |
Jan 18, 2024 | 2.480 | 2.630 | 2.480 | 2.590 | 1,045,922 | +0.07(+2.78%) |
Jan 17, 2024 | 2.580 | 2.615 | 2.470 | 2.520 | 1,655,930 | -0.06(-2.33%) |
Jan 16, 2024 | 2.740 | 2.770 | 1.860 | 2.580 | 7,615,176 | -0.49(-15.96%) |
Jan 12, 2024 | 3.220 | 3.251 | 3.070 | 3.070 | 978,141 | -0.11(-3.46%) |
Jan 11, 2024 | 3.180 | 3.260 | 3.110 | 3.180 | 1,334,430 | +0.01(+0.32%) |
Jan 10, 2024 | 3.250 | 3.275 | 3.170 | 3.170 | 553,883 | -0.08(-2.46%) |
Jan 09, 2024 | 3.270 | 3.320 | 3.250 | 3.250 | 490,753 | -0.09(-2.69%) |
Jan 08, 2024 | 3.250 | 3.410 | 3.250 | 3.340 | 810,838 | +0.13(+4.05%) |
Jan 05, 2024 | 3.210 | 3.300 | 3.200 | 3.210 | 665,711 | +0.03(+0.94%) |
Jan 04, 2024 | 3.250 | 3.250 | 3.170 | 3.180 | 468,415 | -0.09(-2.75%) |
Jan 03, 2024 | 3.320 | 3.330 | 3.250 | 3.270 | 852,232 | -0.08(-2.39%) |
Jan 02, 2024 | 3.490 | 3.520 | 3.340 | 3.350 | 1,552,034 | -0.27(-7.46%) |
Dec 29, 2023 | 3.620 | 3.695 | 3.590 | 3.620 | 363,626 | -0.08(-2.16%) |
Dec 28, 2023 | 3.680 | 3.720 | 3.670 | 3.700 | 605,913 | -0.07(-1.86%) |
Dec 27, 2023 | 3.780 | 3.800 | 3.723 | 3.770 | 887,050 | +0.02(+0.53%) |
Dec 26, 2023 | 3.690 | 3.760 | 3.685 | 3.750 | 351,278 | +0.02(+0.54%) |
Dec 22, 2023 | 3.660 | 3.750 | 3.600 | 3.730 | 600,480 | +0.08(+2.19%) |
Dec 21, 2023 | 3.510 | 3.670 | 3.500 | 3.650 | 955,250 | +0.22(+6.41%) |
Dec 20, 2023 | 3.520 | 3.575 | 3.413 | 3.430 | 682,282 | -0.11(-3.11%) |
Dec 19, 2023 | 3.610 | 3.695 | 3.530 | 3.540 | 784,902 | +0.00(+0.00%) |
Dec 18, 2023 | 3.530 | 3.570 | 3.495 | 3.540 | 559,645 | +0.09(+2.61%) |
Dec 15, 2023 | 3.560 | 3.560 | 3.435 | 3.450 | 687,650 | -0.15(-4.17%) |
Dec 14, 2023 | 3.680 | 3.755 | 3.600 | 3.600 | 758,123 | +0.06(+1.69%) |
Dec 13, 2023 | 3.360 | 3.550 | 3.310 | 3.540 | 747,998 | +0.27(+8.26%) |
Dec 12, 2023 | 3.340 | 3.410 | 3.260 | 3.270 | 857,465 | -0.07(-2.10%) |
Dec 11, 2023 | 3.440 | 3.440 | 3.340 | 3.340 | 386,808 | -0.10(-2.91%) |
Dec 08, 2023 | 3.470 | 3.549 | 3.425 | 3.440 | 265,339 | -0.08(-2.27%) |
Dec 07, 2023 | 3.450 | 3.549 | 3.435 | 3.520 | 543,247 | +0.13(+3.83%) |
Dec 06, 2023 | 3.450 | 3.500 | 3.380 | 3.390 | 415,072 | +0.05(+1.50%) |
Dec 05, 2023 | 3.300 | 3.390 | 3.280 | 3.340 | 648,581 | +0.05(+1.52%) |
Dec 04, 2023 | 3.550 | 3.550 | 3.280 | 3.290 | 1,736,573 | -0.40(-10.84%) |
Dec 01, 2023 | 3.600 | 3.710 | 3.590 | 3.690 | 294,852 | +0.08(+2.22%) |
Nov 30, 2023 | 3.610 | 3.660 | 3.540 | 3.610 | 838,961 | -0.13(-3.48%) |
Nov 29, 2023 | 3.750 | 3.790 | 3.650 | 3.740 | 936,450 | -0.10(-2.60%) |
Nov 28, 2023 | 3.850 | 3.870 | 3.780 | 3.840 | 265,795 | +0.02(+0.52%) |
Nov 27, 2023 | 3.680 | 3.820 | 3.670 | 3.820 | 667,142 | +0.21(+5.82%) |
Nov 24, 2023 | 3.520 | 3.670 | 3.510 | 3.610 | 360,419 | +0.04(+1.12%) |
Nov 22, 2023 | 3.650 | 3.740 | 3.560 | 3.570 | 511,769 | +0.03(+0.85%) |
Nov 21, 2023 | 3.610 | 3.680 | 3.530 | 3.540 | 732,106 | -0.18(-4.84%) |
Nov 20, 2023 | 3.660 | 3.730 | 3.650 | 3.720 | 251,465 | +0.02(+0.54%) |
Nov 17, 2023 | 3.650 | 3.730 | 3.650 | 3.700 | 241,943 | -0.03(-0.80%) |
Nov 16, 2023 | 3.810 | 3.885 | 3.690 | 3.730 | 412,793 | -0.04(-1.06%) |
Nov 15, 2023 | 3.700 | 3.850 | 3.670 | 3.770 | 530,991 | +0.08(+2.17%) |
Nov 14, 2023 | 3.700 | 3.710 | 3.619 | 3.690 | 488,311 | +0.14(+3.94%) |
Nov 13, 2023 | 3.540 | 3.560 | 3.410 | 3.550 | 284,888 | +0.06(+1.72%) |
Nov 10, 2023 | 3.410 | 3.500 | 3.380 | 3.490 | 611,019 | +0.19(+5.76%) |
Nov 09, 2023 | 3.310 | 3.455 | 3.270 | 3.300 | 497,208 | +0.09(+2.80%) |
Nov 08, 2023 | 3.350 | 3.350 | 3.170 | 3.210 | 412,190 | -0.06(-1.83%) |
Nov 07, 2023 | 3.230 | 3.280 | 3.160 | 3.270 | 781,235 | -0.03(-0.91%) |
Nov 06, 2023 | 3.450 | 3.620 | 3.010 | 3.300 | 1,674,884 | -0.27(-7.56%) |
Nov 03, 2023 | 3.610 | 3.630 | 3.435 | 3.570 | 1,383,239 | +0.19(+5.62%) |
Nov 02, 2023 | 3.420 | 3.570 | 3.370 | 3.380 | 514,985 | -0.04(-1.17%) |
Nov 01, 2023 | 3.350 | 3.440 | 3.295 | 3.420 | 724,379 | +0.08(+2.40%) |
Oct 31, 2023 | 3.020 | 3.370 | 2.960 | 3.340 | 1,347,192 | +0.27(+8.79%) |
Oct 30, 2023 | 3.140 | 3.185 | 3.040 | 3.070 | 605,110 | -0.06(-1.92%) |
Oct 27, 2023 | 3.270 | 3.380 | 3.130 | 3.130 | 378,207 | -0.11(-3.40%) |
Oct 26, 2023 | 3.000 | 3.260 | 2.990 | 3.240 | 854,917 | +0.26(+8.72%) |
Oct 25, 2023 | 2.960 | 3.020 | 2.920 | 2.980 | 827,020 | +0.03(+1.02%) |
Oct 24, 2023 | 2.900 | 3.020 | 2.830 | 2.950 | 743,125 | +0.08(+2.79%) |
Oct 23, 2023 | 2.640 | 2.920 | 2.640 | 2.870 | 726,408 | +0.22(+8.30%) |
Oct 20, 2023 | 2.720 | 2.760 | 2.630 | 2.650 | 1,078,079 | -0.09(-3.28%) |
Oct 19, 2023 | 2.870 | 2.910 | 2.730 | 2.740 | 664,215 | -0.16(-5.52%) |
Oct 18, 2023 | 3.040 | 3.040 | 2.860 | 2.900 | 652,765 | -0.17(-5.54%) |
Oct 17, 2023 | 3.040 | 3.080 | 2.930 | 3.070 | 931,237 | +0.10(+3.37%) |
Oct 16, 2023 | 2.780 | 2.980 | 2.760 | 2.970 | 840,475 | +0.22(+8.00%) |
Oct 13, 2023 | 2.750 | 2.800 | 2.640 | 2.750 | 695,670 | +0.05(+1.85%) |
Oct 12, 2023 | 2.940 | 2.940 | 2.630 | 2.700 | 841,434 | -0.07(-2.53%) |
Oct 11, 2023 | 2.670 | 2.770 | 2.645 | 2.770 | 804,100 | +0.13(+4.92%) |
Oct 10, 2023 | 2.550 | 2.650 | 2.510 | 2.640 | 1,132,992 | +0.15(+6.02%) |
Oct 09, 2023 | 2.430 | 2.500 | 2.370 | 2.490 | 536,760 | +0.05(+2.05%) |
Oct 06, 2023 | 2.400 | 2.470 | 2.320 | 2.440 | 445,307 | +0.02(+0.83%) |
Oct 05, 2023 | 2.600 | 2.650 | 2.400 | 2.420 | 741,546 | -0.13(-5.10%) |
Oct 04, 2023 | 2.490 | 2.570 | 2.462 | 2.550 | 291,912 | +0.10(+4.08%) |
Oct 03, 2023 | 2.540 | 2.610 | 2.440 | 2.450 | 560,681 | -0.18(-6.84%) |
Oct 02, 2023 | 2.710 | 2.720 | 2.590 | 2.630 | 591,197 | -0.11(-4.01%) |
Sep 29, 2023 | 2.740 | 2.780 | 2.695 | 2.740 | 402,390 | +0.06(+2.24%) |
Sep 28, 2023 | 2.640 | 2.730 | 2.590 | 2.680 | 554,137 | +0.02(+0.75%) |
Sep 27, 2023 | 2.530 | 2.660 | 2.530 | 2.660 | 646,710 | +0.10(+3.91%) |
Sep 26, 2023 | 2.590 | 2.640 | 2.550 | 2.560 | 581,770 | -0.05(-1.92%) |
Sep 25, 2023 | 2.660 | 2.610 | 2.580 | 2.610 | 519,978 | -0.09(-3.33%) |
Sep 22, 2023 | 2.860 | 2.860 | 2.690 | 2.700 | 571,765 | -0.07(-2.53%) |
Sep 21, 2023 | 2.770 | 2.830 | 2.720 | 2.770 | 960,814 | -0.11(-3.82%) |
Sep 20, 2023 | 2.830 | 2.960 | 2.790 | 2.880 | 1,366,042 | +0.17(+6.27%) |
Sep 19, 2023 | 2.800 | 2.800 | 2.700 | 2.710 | 838,373 | -0.13(-4.58%) |
Sep 18, 2023 | 2.800 | 2.885 | 2.730 | 2.840 | 783,311 | +0.09(+3.27%) |
Sep 15, 2023 | 2.800 | 2.860 | 2.720 | 2.750 | 1,355,408 | -0.07(-2.48%) |
Sep 14, 2023 | 2.860 | 2.900 | 2.755 | 2.820 | 1,423,461 | +0.00(+0.00%) |
Sep 13, 2023 | 2.820 | 2.975 | 2.790 | 2.820 | 1,224,935 | -0.01(-0.35%) |
Sep 12, 2023 | 2.770 | 2.910 | 2.770 | 2.830 | 659,481 | +0.02(+0.71%) |
Sep 11, 2023 | 2.830 | 2.865 | 2.740 | 2.810 | 488,112 | +0.01(+0.36%) |
Sep 08, 2023 | 2.740 | 2.820 | 2.720 | 2.800 | 703,242 | +0.15(+5.66%) |
Sep 07, 2023 | 2.760 | 2.764 | 2.650 | 2.650 | 487,718 | -0.12(-4.33%) |
Sep 06, 2023 | 2.810 | 2.900 | 2.760 | 2.770 | 492,128 | -0.05(-1.77%) |
Sep 05, 2023 | 2.950 | 2.975 | 2.820 | 2.820 | 808,996 | -0.17(-5.69%) |