Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.830 | 3.849 | 3.750 | 3.770 | 2,103,906 | -0.10(-2.58%) |
Jan 30, 2024 | 3.870 | 3.890 | 3.840 | 3.870 | 2,114,803 | +0.02(+0.52%) |
Jan 29, 2024 | 3.790 | 3.850 | 3.790 | 3.850 | 1,973,045 | -0.01(-0.26%) |
Jan 26, 2024 | 3.840 | 3.840 | 3.830 | 3.860 | 1,689,442 | +0.01(+0.26%) |
Jan 25, 2024 | 3.870 | 3.890 | 3.840 | 3.850 | 1,943,238 | +0.00(+0.00%) |
Jan 24, 2024 | 3.900 | 3.910 | 3.850 | 3.850 | 1,276,169 | +0.03(+0.79%) |
Jan 23, 2024 | 3.800 | 3.820 | 3.760 | 3.820 | 1,934,928 | -0.08(-2.05%) |
Jan 22, 2024 | 3.880 | 3.900 | 3.850 | 3.900 | 1,384,246 | +0.05(+1.30%) |
Jan 19, 2024 | 3.820 | 3.870 | 3.800 | 3.850 | 2,005,167 | -0.00(-0.13%) |
Jan 18, 2024 | 3.820 | 3.870 | 3.810 | 3.855 | 1,985,852 | +0.12(+3.35%) |
Jan 17, 2024 | 3.720 | 3.730 | 3.690 | 3.730 | 3,194,601 | +0.04(+1.08%) |
Jan 16, 2024 | 3.750 | 3.765 | 3.690 | 3.690 | 2,384,627 | -0.16(-4.16%) |
Jan 12, 2024 | 3.880 | 3.890 | 3.850 | 3.850 | 1,685,524 | +0.09(+2.39%) |
Jan 11, 2024 | 3.850 | 3.850 | 3.750 | 3.760 | 2,152,376 | -0.13(-3.34%) |
Jan 10, 2024 | 3.880 | 3.900 | 3.860 | 3.890 | 1,693,768 | +0.00(+0.00%) |
Jan 09, 2024 | 3.870 | 3.900 | 3.860 | 3.890 | 1,689,658 | +0.05(+1.24%) |
Jan 08, 2024 | 3.830 | 3.860 | 3.830 | 3.842 | 1,419,734 | +0.12(+3.29%) |
Jan 05, 2024 | 3.700 | 3.750 | 3.680 | 3.720 | 2,104,016 | -0.01(-0.33%) |
Jan 04, 2024 | 3.700 | 3.763 | 3.700 | 3.732 | 1,576,959 | +0.05(+1.43%) |
Jan 03, 2024 | 3.700 | 3.700 | 3.680 | 3.680 | 2,746,647 | -0.02(-0.54%) |
Jan 02, 2024 | 3.770 | 3.770 | 3.700 | 3.700 | 4,482,484 | -0.08(-2.12%) |
Dec 29, 2023 | 3.790 | 3.900 | 3.700 | 3.780 | 1,737,814 | -0.01(-0.26%) |
Dec 28, 2023 | 3.800 | 3.820 | 3.770 | 3.790 | 2,627,196 | -0.02(-0.52%) |
Dec 27, 2023 | 3.800 | 3.820 | 3.790 | 3.810 | 2,127,957 | -0.05(-1.30%) |
Dec 26, 2023 | 3.810 | 3.900 | 3.810 | 3.860 | 1,248,296 | +0.05(+1.31%) |
Dec 22, 2023 | 3.800 | 3.970 | 3.800 | 3.810 | 1,282,096 | +0.03(+0.68%) |
Dec 21, 2023 | 3.770 | 3.790 | 3.750 | 3.784 | 1,756,830 | +0.06(+1.73%) |
Dec 20, 2023 | 3.710 | 3.790 | 3.700 | 3.720 | 2,829,295 | -0.04(-1.06%) |
Dec 19, 2023 | 3.750 | 3.770 | 3.730 | 3.760 | 2,354,250 | +0.05(+1.35%) |
Dec 18, 2023 | 3.700 | 3.720 | 3.680 | 3.710 | 2,192,904 | +0.07(+1.92%) |
Dec 15, 2023 | 3.710 | 3.720 | 3.640 | 3.640 | 3,561,233 | -0.19(-4.96%) |
Dec 14, 2023 | 3.880 | 3.920 | 3.820 | 3.830 | 5,190,165 | -0.02(-0.52%) |
Dec 13, 2023 | 3.780 | 3.850 | 3.747 | 3.850 | 5,318,699 | +0.01(+0.26%) |
Dec 12, 2023 | 3.760 | 3.850 | 3.750 | 3.840 | 4,031,726 | +0.12(+3.23%) |
Dec 11, 2023 | 3.720 | 3.750 | 3.700 | 3.720 | 5,391,954 | +0.09(+2.48%) |
Dec 08, 2023 | 3.630 | 3.660 | 3.620 | 3.630 | 1,753,876 | +0.04(+1.11%) |
Dec 07, 2023 | 3.610 | 3.610 | 3.570 | 3.590 | 4,748,546 | -0.04(-1.10%) |
Dec 06, 2023 | 3.610 | 3.650 | 3.590 | 3.630 | 2,795,333 | +0.06(+1.68%) |
Dec 05, 2023 | 3.570 | 3.620 | 3.570 | 3.570 | 3,167,380 | -0.05(-1.38%) |
Dec 04, 2023 | 3.580 | 3.620 | 3.560 | 3.620 | 3,125,455 | +0.11(+3.13%) |
Dec 01, 2023 | 3.430 | 3.520 | 3.410 | 3.510 | 4,118,856 | +0.12(+3.69%) |
Nov 30, 2023 | 3.370 | 3.401 | 3.340 | 3.385 | 4,547,377 | +0.07(+2.27%) |
Nov 29, 2023 | 3.340 | 3.340 | 3.300 | 3.310 | 4,548,697 | +0.08(+2.48%) |
Nov 28, 2023 | 3.220 | 3.250 | 3.210 | 3.230 | 4,282,248 | +0.21(+6.95%) |
Nov 27, 2023 | 3.010 | 3.030 | 2.990 | 3.020 | 2,774,500 | +0.01(+0.33%) |
Nov 24, 2023 | 3.000 | 3.020 | 2.980 | 3.010 | 2,279,887 | +0.09(+3.08%) |
Nov 22, 2023 | 2.980 | 2.980 | 2.890 | 2.920 | 4,452,612 | -0.07(-2.34%) |
Nov 21, 2023 | 3.020 | 3.030 | 2.990 | 2.990 | 4,087,357 | -0.01(-0.33%) |
Nov 20, 2023 | 3.030 | 3.040 | 2.980 | 3.000 | 9,386,248 | -0.02(-0.66%) |
Nov 17, 2023 | 3.000 | 3.020 | 2.990 | 3.020 | 3,037,320 | +0.03(+1.00%) |
Nov 16, 2023 | 3.000 | 3.020 | 2.970 | 2.990 | 3,466,487 | +0.03(+1.01%) |
Nov 15, 2023 | 2.990 | 2.990 | 2.960 | 2.960 | 7,381,613 | +0.02(+0.68%) |
Nov 14, 2023 | 2.950 | 2.970 | 2.900 | 2.940 | 8,206,982 | +0.04(+1.38%) |
Nov 13, 2023 | 2.840 | 2.930 | 2.840 | 2.900 | 3,812,946 | +0.08(+2.84%) |
Nov 10, 2023 | 2.790 | 2.820 | 2.780 | 2.820 | 2,638,454 | +0.04(+1.44%) |
Nov 09, 2023 | 2.780 | 2.820 | 2.770 | 2.780 | 3,687,716 | -0.04(-1.42%) |
Nov 08, 2023 | 2.830 | 2.840 | 2.800 | 2.820 | 2,285,619 | +0.08(+2.92%) |
Nov 07, 2023 | 2.750 | 2.750 | 2.720 | 2.740 | 2,089,596 | +0.00(+0.05%) |
Nov 06, 2023 | 2.750 | 2.770 | 2.720 | 2.739 | 2,308,607 | +0.06(+2.19%) |
Nov 03, 2023 | 2.720 | 2.730 | 2.680 | 2.680 | 2,720,202 | -0.01(-0.37%) |
Nov 02, 2023 | 2.680 | 2.720 | 2.680 | 2.690 | 2,218,579 | +0.04(+1.51%) |