Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.440 | 3.540 | 3.390 | 3.490 | 131,447 | +0.07(+2.05%) |
Jan 30, 2024 | 3.500 | 3.570 | 3.400 | 3.420 | 146,080 | -0.07(-2.01%) |
Jan 29, 2024 | 3.340 | 3.560 | 3.325 | 3.490 | 117,546 | +0.14(+4.18%) |
Jan 26, 2024 | 3.410 | 3.420 | 3.326 | 3.350 | 35,759 | -0.06(-1.76%) |
Jan 25, 2024 | 3.420 | 3.420 | 3.320 | 3.410 | 53,453 | +0.02(+0.59%) |
Jan 24, 2024 | 3.300 | 3.420 | 3.270 | 3.390 | 226,924 | +0.15(+4.63%) |
Jan 23, 2024 | 3.210 | 3.260 | 3.172 | 3.240 | 79,392 | +0.04(+1.25%) |
Jan 22, 2024 | 3.070 | 3.275 | 3.060 | 3.200 | 119,321 | +0.13(+4.23%) |
Jan 19, 2024 | 3.300 | 3.400 | 3.030 | 3.070 | 321,047 | +0.10(+3.37%) |
Jan 18, 2024 | 2.900 | 3.060 | 2.900 | 2.970 | 123,806 | +0.04(+1.37%) |
Jan 17, 2024 | 2.760 | 2.950 | 2.740 | 2.930 | 290,699 | +0.15(+5.40%) |
Jan 16, 2024 | 2.740 | 2.800 | 2.727 | 2.780 | 109,873 | -0.02(-0.71%) |
Jan 12, 2024 | 2.800 | 2.850 | 2.767 | 2.800 | 59,563 | +0.00(+0.00%) |
Jan 11, 2024 | 2.820 | 2.820 | 2.770 | 2.800 | 53,310 | -0.03(-1.06%) |
Jan 10, 2024 | 2.840 | 2.860 | 2.800 | 2.830 | 31,690 | -0.03(-1.05%) |
Jan 09, 2024 | 2.650 | 2.860 | 2.600 | 2.860 | 823,325 | -0.13(-4.35%) |
Jan 08, 2024 | 3.010 | 3.060 | 2.960 | 2.990 | 40,146 | -0.04(-1.32%) |
Jan 05, 2024 | 3.050 | 3.060 | 3.005 | 3.030 | 30,797 | -0.03(-0.98%) |
Jan 04, 2024 | 3.050 | 3.090 | 3.030 | 3.060 | 38,665 | +0.02(+0.66%) |
Jan 03, 2024 | 3.070 | 3.079 | 2.990 | 3.040 | 85,357 | -0.09(-2.88%) |
Jan 02, 2024 | 3.040 | 3.200 | 3.040 | 3.130 | 103,524 | +0.06(+1.95%) |
Dec 29, 2023 | 3.200 | 3.200 | 3.020 | 3.070 | 144,668 | -0.12(-3.76%) |
Dec 28, 2023 | 3.250 | 3.260 | 3.150 | 3.190 | 99,410 | -0.03(-0.93%) |
Dec 27, 2023 | 3.130 | 3.230 | 3.089 | 3.220 | 107,446 | +0.13(+4.21%) |
Dec 26, 2023 | 2.940 | 3.220 | 2.930 | 3.090 | 255,545 | +0.18(+6.19%) |
Dec 22, 2023 | 2.800 | 2.940 | 2.700 | 2.910 | 1,635,090 | +0.13(+4.68%) |
Dec 21, 2023 | 2.820 | 2.820 | 2.740 | 2.780 | 80,932 | +0.00(+0.00%) |
Dec 20, 2023 | 2.700 | 2.800 | 2.700 | 2.780 | 181,985 | +0.04(+1.46%) |
Dec 19, 2023 | 2.700 | 2.860 | 2.665 | 2.740 | 107,752 | +0.02(+0.74%) |
Dec 18, 2023 | 2.730 | 2.740 | 2.650 | 2.720 | 79,276 | +0.02(+0.74%) |
Dec 15, 2023 | 2.830 | 2.880 | 2.570 | 2.700 | 149,082 | -0.18(-6.25%) |
Dec 14, 2023 | 2.900 | 3.010 | 2.824 | 2.880 | 232,200 | +0.04(+1.41%) |
Dec 13, 2023 | 2.800 | 2.857 | 2.750 | 2.840 | 180,173 | +0.07(+2.53%) |
Dec 12, 2023 | 2.490 | 2.830 | 2.490 | 2.770 | 320,771 | +0.25(+9.92%) |
Dec 11, 2023 | 2.490 | 2.570 | 2.450 | 2.520 | 251,725 | +0.02(+0.80%) |
Dec 08, 2023 | 2.560 | 2.580 | 2.480 | 2.500 | 128,625 | -0.06(-2.34%) |
Dec 07, 2023 | 2.640 | 2.640 | 2.520 | 2.560 | 70,787 | -0.08(-3.03%) |
Dec 06, 2023 | 2.460 | 2.670 | 2.410 | 2.640 | 708,291 | +0.19(+7.76%) |
Dec 05, 2023 | 2.530 | 2.550 | 2.380 | 2.450 | 92,665 | -0.08(-3.16%) |
Dec 04, 2023 | 2.560 | 2.610 | 2.470 | 2.530 | 183,641 | -0.01(-0.39%) |
Dec 01, 2023 | 2.520 | 2.593 | 2.520 | 2.540 | 87,223 | -0.01(-0.39%) |
Nov 30, 2023 | 2.690 | 2.690 | 2.470 | 2.550 | 90,254 | -0.09(-3.41%) |
Nov 29, 2023 | 2.710 | 2.710 | 2.580 | 2.640 | 125,406 | -0.01(-0.38%) |
Nov 28, 2023 | 2.500 | 2.700 | 2.500 | 2.650 | 47,826 | +0.13(+5.16%) |
Nov 27, 2023 | 2.640 | 2.680 | 2.490 | 2.520 | 167,452 | -0.14(-5.26%) |
Nov 24, 2023 | 2.560 | 2.660 | 2.550 | 2.660 | 45,062 | +0.08(+3.10%) |
Nov 22, 2023 | 2.430 | 2.580 | 2.430 | 2.580 | 58,761 | +0.16(+6.61%) |
Nov 21, 2023 | 2.430 | 2.480 | 2.380 | 2.420 | 87,403 | -0.04(-1.63%) |
Nov 20, 2023 | 2.480 | 2.482 | 2.428 | 2.460 | 85,842 | -0.05(-1.99%) |
Nov 17, 2023 | 2.580 | 2.590 | 2.490 | 2.510 | 36,104 | -0.06(-2.33%) |
Nov 16, 2023 | 2.600 | 2.600 | 2.560 | 2.570 | 56,853 | +0.00(+0.00%) |
Nov 15, 2023 | 2.600 | 2.600 | 2.540 | 2.570 | 27,478 | +0.00(+0.00%) |
Nov 14, 2023 | 2.490 | 2.600 | 2.488 | 2.570 | 126,674 | +0.14(+5.76%) |
Nov 13, 2023 | 2.480 | 2.480 | 2.397 | 2.430 | 139,860 | -0.06(-2.41%) |
Nov 10, 2023 | 2.480 | 2.520 | 2.460 | 2.490 | 86,215 | +0.01(+0.40%) |
Nov 09, 2023 | 2.545 | 2.570 | 2.425 | 2.480 | 89,408 | -0.05(-1.98%) |
Nov 08, 2023 | 2.560 | 2.570 | 2.500 | 2.530 | 46,679 | -0.02(-0.78%) |
Nov 07, 2023 | 2.550 | 2.598 | 2.530 | 2.550 | 60,532 | -0.02(-0.78%) |
Nov 06, 2023 | 2.600 | 2.650 | 2.560 | 2.570 | 34,287 | -0.06(-2.28%) |
Nov 03, 2023 | 2.590 | 2.680 | 2.544 | 2.630 | 362,863 | +0.06(+2.33%) |
Nov 02, 2023 | 2.480 | 2.580 | 2.480 | 2.570 | 51,956 | +0.14(+5.76%) |