Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.145 | 3.145 | 2.950 | 2.950 | 909,647 | -0.19(-6.05%) |
Jan 30, 2024 | 3.390 | 3.390 | 3.110 | 3.140 | 1,129,170 | -0.21(-6.27%) |
Jan 29, 2024 | 3.310 | 3.350 | 3.240 | 3.350 | 190,298 | +0.08(+2.45%) |
Jan 26, 2024 | 3.230 | 3.300 | 3.215 | 3.270 | 135,102 | +0.03(+0.93%) |
Jan 25, 2024 | 3.220 | 3.260 | 3.180 | 3.240 | 235,294 | +0.04(+1.25%) |
Jan 24, 2024 | 3.300 | 3.370 | 3.190 | 3.200 | 321,086 | -0.08(-2.44%) |
Jan 23, 2024 | 3.290 | 3.320 | 3.240 | 3.280 | 152,300 | +0.00(+0.00%) |
Jan 22, 2024 | 3.270 | 3.322 | 3.220 | 3.280 | 278,372 | +0.02(+0.61%) |
Jan 19, 2024 | 3.310 | 3.310 | 3.190 | 3.260 | 341,222 | -0.02(-0.61%) |
Jan 18, 2024 | 3.370 | 3.380 | 3.190 | 3.280 | 329,075 | -0.07(-2.09%) |
Jan 17, 2024 | 3.300 | 3.360 | 3.265 | 3.350 | 301,497 | -0.01(-0.30%) |
Jan 16, 2024 | 3.480 | 3.460 | 3.320 | 3.360 | 575,163 | -0.11(-3.17%) |
Jan 12, 2024 | 3.510 | 3.590 | 3.450 | 3.470 | 270,254 | +0.00(+0.00%) |
Jan 11, 2024 | 3.500 | 3.540 | 3.420 | 3.470 | 288,382 | -0.08(-2.25%) |
Jan 10, 2024 | 3.610 | 3.655 | 3.515 | 3.550 | 256,179 | -0.06(-1.66%) |
Jan 09, 2024 | 3.590 | 3.681 | 3.480 | 3.610 | 435,911 | +0.00(+0.00%) |
Jan 08, 2024 | 3.400 | 3.642 | 3.320 | 3.610 | 620,468 | +0.22(+6.49%) |
Jan 05, 2024 | 3.450 | 3.450 | 3.310 | 3.390 | 498,191 | -0.08(-2.31%) |
Jan 04, 2024 | 3.580 | 3.580 | 3.467 | 3.470 | 400,097 | -0.10(-2.80%) |
Jan 03, 2024 | 3.750 | 3.750 | 3.570 | 3.570 | 361,880 | -0.20(-5.31%) |
Jan 02, 2024 | 3.760 | 3.890 | 3.720 | 3.770 | 355,277 | +0.01(+0.27%) |
Dec 29, 2023 | 3.860 | 3.880 | 3.750 | 3.760 | 419,242 | -0.11(-2.84%) |
Dec 28, 2023 | 3.900 | 3.970 | 3.850 | 3.870 | 341,640 | -0.03(-0.77%) |
Dec 27, 2023 | 3.970 | 4.025 | 3.850 | 3.900 | 496,143 | -0.02(-0.51%) |
Dec 26, 2023 | 3.660 | 3.940 | 3.660 | 3.920 | 435,386 | +0.17(+4.53%) |
Dec 22, 2023 | 3.660 | 3.790 | 3.640 | 3.750 | 360,379 | +0.14(+3.88%) |
Dec 21, 2023 | 3.520 | 3.680 | 3.500 | 3.610 | 515,479 | +0.14(+4.03%) |
Dec 20, 2023 | 3.540 | 3.720 | 3.470 | 3.470 | 685,778 | -0.05(-1.42%) |
Dec 19, 2023 | 3.320 | 3.565 | 3.320 | 3.520 | 820,303 | +0.28(+8.64%) |
Dec 18, 2023 | 3.270 | 3.340 | 3.210 | 3.240 | 497,987 | -0.07(-2.11%) |
Dec 15, 2023 | 3.490 | 3.490 | 3.280 | 3.310 | 947,284 | -0.14(-4.06%) |
Dec 14, 2023 | 3.560 | 3.620 | 3.430 | 3.450 | 578,706 | -0.05(-1.43%) |
Dec 13, 2023 | 3.310 | 3.500 | 3.260 | 3.500 | 474,700 | +0.20(+6.06%) |
Dec 12, 2023 | 3.310 | 3.340 | 3.215 | 3.300 | 452,090 | +0.01(+0.30%) |
Dec 11, 2023 | 3.600 | 3.630 | 3.280 | 3.290 | 757,916 | -0.27(-7.58%) |
Dec 08, 2023 | 3.550 | 3.735 | 3.510 | 3.560 | 945,589 | -0.01(-0.28%) |
Dec 07, 2023 | 3.600 | 3.600 | 3.485 | 3.570 | 459,803 | -0.04(-1.11%) |
Dec 06, 2023 | 3.550 | 3.700 | 3.480 | 3.610 | 488,686 | +0.07(+1.98%) |
Dec 05, 2023 | 3.600 | 3.630 | 3.495 | 3.540 | 509,750 | -0.02(-0.56%) |
Dec 04, 2023 | 3.360 | 3.570 | 3.360 | 3.560 | 515,435 | +0.21(+6.27%) |
Dec 01, 2023 | 3.230 | 3.390 | 3.205 | 3.350 | 508,979 | +0.10(+3.08%) |
Nov 30, 2023 | 3.420 | 3.498 | 3.230 | 3.250 | 900,707 | -0.12(-3.56%) |
Nov 29, 2023 | 3.400 | 3.560 | 3.350 | 3.370 | 636,351 | +0.01(+0.30%) |
Nov 28, 2023 | 3.620 | 3.640 | 3.340 | 3.360 | 850,713 | -0.29(-7.95%) |
Nov 27, 2023 | 3.800 | 3.800 | 3.615 | 3.650 | 567,512 | -0.11(-2.93%) |
Nov 24, 2023 | 3.650 | 3.830 | 3.580 | 3.760 | 375,359 | +0.10(+2.73%) |
Nov 22, 2023 | 3.540 | 3.705 | 3.430 | 3.660 | 827,500 | +0.04(+1.10%) |
Nov 21, 2023 | 3.750 | 3.810 | 3.540 | 3.620 | 987,012 | -0.16(-4.23%) |
Nov 20, 2023 | 4.050 | 4.050 | 3.730 | 3.780 | 1,535,530 | -0.23(-5.74%) |
Nov 17, 2023 | 3.880 | 4.100 | 3.790 | 4.010 | 2,299,011 | +0.21(+5.53%) |
Nov 16, 2023 | 3.300 | 3.800 | 3.150 | 3.800 | 2,697,548 | +0.47(+14.11%) |
Nov 15, 2023 | 3.670 | 4.340 | 2.570 | 3.330 | 13,837,847 | +0.20(+6.39%) |
Nov 14, 2023 | 3.290 | 3.320 | 3.080 | 3.130 | 1,543,477 | +0.02(+0.64%) |
Nov 13, 2023 | 3.230 | 3.403 | 3.000 | 3.110 | 1,431,706 | -0.11(-3.42%) |
Nov 10, 2023 | 3.040 | 3.240 | 2.940 | 3.220 | 725,756 | +0.20(+6.62%) |
Nov 09, 2023 | 3.220 | 3.280 | 2.980 | 3.020 | 713,569 | -0.19(-5.92%) |
Nov 08, 2023 | 3.550 | 3.583 | 3.200 | 3.210 | 744,935 | -0.32(-9.07%) |
Nov 07, 2023 | 3.470 | 3.581 | 3.419 | 3.530 | 522,860 | +0.08(+2.32%) |
Nov 06, 2023 | 3.570 | 3.620 | 3.450 | 3.450 | 510,926 | -0.04(-1.15%) |
Nov 03, 2023 | 3.420 | 3.510 | 3.394 | 3.490 | 406,146 | +0.11(+3.25%) |
Nov 02, 2023 | 3.440 | 3.545 | 3.320 | 3.380 | 460,102 | -0.02(-0.59%) |