Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.650 | 2.700 | 2.540 | 2.560 | 2,789,518 | -0.08(-3.03%) |
Jan 30, 2024 | 2.800 | 2.830 | 2.600 | 2.640 | 3,000,775 | -0.16(-5.71%) |
Jan 29, 2024 | 2.880 | 2.900 | 2.710 | 2.800 | 3,821,443 | -0.03(-1.06%) |
Jan 26, 2024 | 2.930 | 2.990 | 2.810 | 2.830 | 2,821,243 | -0.14(-4.71%) |
Jan 25, 2024 | 3.250 | 3.295 | 2.960 | 2.970 | 3,018,440 | -0.20(-6.31%) |
Jan 24, 2024 | 3.520 | 3.520 | 3.050 | 3.170 | 4,998,047 | -0.30(-8.65%) |
Jan 23, 2024 | 3.510 | 3.540 | 3.380 | 3.470 | 3,126,155 | -0.03(-0.86%) |
Jan 22, 2024 | 3.560 | 3.580 | 3.440 | 3.500 | 4,163,120 | -0.08(-2.23%) |
Jan 19, 2024 | 3.570 | 3.600 | 3.490 | 3.580 | 2,976,701 | +0.06(+1.70%) |
Jan 18, 2024 | 3.530 | 3.570 | 3.485 | 3.520 | 2,753,518 | +0.00(+0.00%) |
Jan 17, 2024 | 3.480 | 3.550 | 3.460 | 3.520 | 2,394,096 | -0.02(-0.56%) |
Jan 16, 2024 | 3.540 | 3.580 | 3.460 | 3.540 | 3,169,310 | -0.01(-0.28%) |
Jan 12, 2024 | 3.630 | 3.675 | 3.530 | 3.550 | 1,846,208 | +0.02(+0.57%) |
Jan 11, 2024 | 3.560 | 3.595 | 3.470 | 3.530 | 2,736,248 | -0.04(-1.12%) |
Jan 10, 2024 | 3.570 | 3.620 | 3.420 | 3.570 | 2,196,689 | +0.00(+0.00%) |
Jan 09, 2024 | 3.670 | 3.670 | 3.560 | 3.570 | 3,370,997 | -0.11(-2.99%) |
Jan 08, 2024 | 3.620 | 3.710 | 3.580 | 3.680 | 1,595,489 | +0.02(+0.55%) |
Jan 05, 2024 | 3.660 | 3.810 | 3.615 | 3.660 | 1,821,059 | -0.01(-0.27%) |
Jan 04, 2024 | 3.710 | 3.750 | 3.610 | 3.670 | 1,963,357 | -0.01(-0.27%) |
Jan 03, 2024 | 3.720 | 3.755 | 3.590 | 3.680 | 1,756,889 | -0.12(-3.16%) |
Jan 02, 2024 | 3.750 | 3.890 | 3.725 | 3.800 | 1,906,707 | +0.06(+1.60%) |
Dec 29, 2023 | 3.770 | 3.770 | 3.680 | 3.740 | 1,411,852 | -0.03(-0.80%) |
Dec 28, 2023 | 3.820 | 3.870 | 3.760 | 3.770 | 1,665,284 | -0.08(-2.08%) |
Dec 27, 2023 | 3.730 | 3.860 | 3.715 | 3.850 | 2,238,833 | +0.13(+3.49%) |
Dec 26, 2023 | 3.720 | 3.780 | 3.640 | 3.720 | 845,816 | +0.03(+0.81%) |
Dec 22, 2023 | 3.700 | 3.850 | 3.680 | 3.690 | 1,495,641 | +0.11(+3.07%) |
Dec 21, 2023 | 3.560 | 3.660 | 3.560 | 3.580 | 1,585,145 | +0.07(+1.99%) |
Dec 20, 2023 | 3.630 | 3.660 | 3.500 | 3.510 | 1,965,774 | -0.12(-3.31%) |
Dec 19, 2023 | 3.510 | 3.640 | 3.480 | 3.630 | 2,377,758 | +0.17(+4.91%) |
Dec 18, 2023 | 3.470 | 3.520 | 3.420 | 3.460 | 2,984,199 | +0.02(+0.58%) |
Dec 15, 2023 | 3.700 | 3.700 | 3.410 | 3.440 | 4,301,396 | -0.25(-6.78%) |
Dec 14, 2023 | 3.730 | 3.839 | 3.640 | 3.690 | 2,674,408 | +0.04(+1.10%) |
Dec 13, 2023 | 3.290 | 3.670 | 3.250 | 3.650 | 2,307,657 | +0.34(+10.27%) |
Dec 12, 2023 | 3.650 | 3.650 | 3.250 | 3.310 | 2,429,571 | -0.34(-9.32%) |
Dec 11, 2023 | 3.930 | 3.940 | 3.610 | 3.650 | 2,399,502 | -0.35(-8.75%) |
Dec 08, 2023 | 4.000 | 4.075 | 3.925 | 4.000 | 1,288,715 | -0.05(-1.23%) |
Dec 07, 2023 | 4.070 | 4.110 | 4.010 | 4.050 | 1,394,964 | -0.02(-0.49%) |
Dec 06, 2023 | 4.070 | 4.140 | 4.040 | 4.070 | 1,385,870 | -0.02(-0.49%) |
Dec 05, 2023 | 4.160 | 4.190 | 4.070 | 4.090 | 1,481,062 | -0.11(-2.62%) |
Dec 04, 2023 | 4.280 | 4.290 | 4.160 | 4.200 | 2,434,998 | -0.13(-3.00%) |
Dec 01, 2023 | 4.150 | 4.350 | 4.140 | 4.330 | 1,684,259 | +0.13(+3.10%) |
Nov 30, 2023 | 4.190 | 4.220 | 4.110 | 4.200 | 1,308,490 | -0.05(-1.18%) |
Nov 29, 2023 | 4.240 | 4.305 | 4.135 | 4.250 | 1,109,270 | +0.03(+0.71%) |
Nov 28, 2023 | 4.050 | 4.250 | 4.050 | 4.220 | 1,329,982 | +0.21(+5.24%) |
Nov 27, 2023 | 3.940 | 4.060 | 3.890 | 4.010 | 2,794,749 | +0.09(+2.30%) |
Nov 24, 2023 | 3.880 | 3.950 | 3.840 | 3.920 | 914,786 | +0.01(+0.26%) |
Nov 22, 2023 | 3.880 | 3.930 | 3.845 | 3.910 | 861,921 | +0.02(+0.51%) |
Nov 21, 2023 | 3.890 | 4.001 | 3.880 | 3.890 | 1,096,694 | +0.06(+1.57%) |
Nov 20, 2023 | 3.900 | 3.980 | 3.780 | 3.830 | 1,417,570 | -0.15(-3.77%) |
Nov 17, 2023 | 3.950 | 4.020 | 3.895 | 3.980 | 1,110,323 | +0.06(+1.53%) |
Nov 16, 2023 | 3.850 | 4.050 | 3.850 | 3.920 | 1,355,701 | +0.06(+1.55%) |
Nov 15, 2023 | 3.970 | 3.990 | 3.860 | 3.860 | 989,904 | -0.11(-2.77%) |
Nov 14, 2023 | 3.800 | 3.995 | 3.750 | 3.970 | 1,364,341 | +0.32(+8.77%) |
Nov 13, 2023 | 3.600 | 3.730 | 3.580 | 3.650 | 1,195,306 | +0.07(+1.96%) |
Nov 10, 2023 | 3.550 | 3.610 | 3.515 | 3.580 | 926,929 | +0.01(+0.28%) |
Nov 09, 2023 | 3.610 | 3.680 | 3.560 | 3.570 | 624,765 | -0.03(-0.83%) |
Nov 08, 2023 | 3.590 | 3.625 | 3.560 | 3.600 | 1,014,044 | -0.03(-0.83%) |
Nov 07, 2023 | 3.650 | 3.700 | 3.560 | 3.630 | 900,597 | -0.11(-2.94%) |
Nov 06, 2023 | 3.790 | 3.835 | 3.720 | 3.740 | 867,126 | -0.09(-2.35%) |
Nov 03, 2023 | 3.600 | 3.860 | 3.590 | 3.830 | 1,354,495 | +0.26(+7.28%) |
Nov 02, 2023 | 3.530 | 3.590 | 3.460 | 3.570 | 1,246,862 | +0.10(+2.88%) |