Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.150 | 3.150 | 3.014 | 3.040 | 37,105 | -0.06(-1.94%) |
Jan 30, 2024 | 3.080 | 3.205 | 3.050 | 3.100 | 46,975 | -0.06(-1.78%) |
Jan 29, 2024 | 3.100 | 3.208 | 3.100 | 3.156 | 53,027 | +0.09(+2.80%) |
Jan 26, 2024 | 3.180 | 3.180 | 3.070 | 3.070 | 3,224 | +0.02(+0.66%) |
Jan 25, 2024 | 3.210 | 3.210 | 2.970 | 3.050 | 5,670 | +0.00(+0.00%) |
Jan 24, 2024 | 3.040 | 3.097 | 3.025 | 3.050 | 17,792 | +0.05(+1.67%) |
Jan 23, 2024 | 3.080 | 3.130 | 2.950 | 3.000 | 11,141 | +0.05(+1.69%) |
Jan 22, 2024 | 2.990 | 3.050 | 2.915 | 2.950 | 21,733 | -0.05(-1.67%) |
Jan 19, 2024 | 3.047 | 3.060 | 2.852 | 3.000 | 16,228 | -0.16(-5.06%) |
Jan 18, 2024 | 3.330 | 3.330 | 3.083 | 3.160 | 12,825 | +0.11(+3.54%) |
Jan 17, 2024 | 3.120 | 3.200 | 3.030 | 3.052 | 25,948 | -0.13(-4.03%) |
Jan 16, 2024 | 3.270 | 3.270 | 3.090 | 3.180 | 4,740 | -0.02(-0.78%) |
Jan 12, 2024 | 3.300 | 3.330 | 3.160 | 3.205 | 13,660 | +0.04(+1.10%) |
Jan 11, 2024 | 3.172 | 3.340 | 3.161 | 3.170 | 18,792 | -0.02(-0.63%) |
Jan 10, 2024 | 3.360 | 3.380 | 3.177 | 3.190 | 31,341 | -0.13(-3.80%) |
Jan 09, 2024 | 3.400 | 3.400 | 3.270 | 3.316 | 15,378 | -0.08(-2.47%) |
Jan 08, 2024 | 3.360 | 3.460 | 3.270 | 3.400 | 52,900 | +0.04(+1.19%) |
Jan 05, 2024 | 3.298 | 3.360 | 3.260 | 3.360 | 5,565 | -0.04(-1.09%) |
Jan 04, 2024 | 3.350 | 3.400 | 3.320 | 3.397 | 8,410 | +0.03(+0.80%) |
Jan 03, 2024 | 3.400 | 3.400 | 3.300 | 3.370 | 10,080 | -0.07(-2.11%) |
Jan 02, 2024 | 3.590 | 3.590 | 3.430 | 3.443 | 36,875 | -0.16(-4.37%) |
Dec 29, 2023 | 3.710 | 3.840 | 3.600 | 3.600 | 59,332 | -0.18(-4.76%) |
Dec 28, 2023 | 3.750 | 4.079 | 3.730 | 3.780 | 263,150 | -0.01(-0.13%) |
Dec 27, 2023 | 3.580 | 3.850 | 3.550 | 3.785 | 109,552 | +0.23(+6.32%) |
Dec 26, 2023 | 3.540 | 3.700 | 3.480 | 3.560 | 109,244 | +0.03(+0.91%) |
Dec 22, 2023 | 3.400 | 3.610 | 3.310 | 3.528 | 53,969 | +0.18(+5.31%) |
Dec 21, 2023 | 3.390 | 3.490 | 3.300 | 3.350 | 12,709 | -0.06(-1.90%) |
Dec 20, 2023 | 3.510 | 3.510 | 3.320 | 3.415 | 35,329 | -0.04(-1.01%) |
Dec 19, 2023 | 3.520 | 3.530 | 3.380 | 3.450 | 79,845 | -0.04(-1.15%) |
Dec 18, 2023 | 3.420 | 3.587 | 3.410 | 3.490 | 40,042 | -0.04(-1.13%) |
Dec 15, 2023 | 3.560 | 3.580 | 3.430 | 3.530 | 36,352 | +0.03(+0.86%) |
Dec 14, 2023 | 3.500 | 3.552 | 3.410 | 3.500 | 15,212 | -0.07(-1.96%) |
Dec 13, 2023 | 3.380 | 3.600 | 3.310 | 3.570 | 54,245 | +0.08(+2.29%) |
Dec 12, 2023 | 3.400 | 3.510 | 3.120 | 3.490 | 262,915 | -0.01(-0.29%) |
Dec 11, 2023 | 3.600 | 3.600 | 3.290 | 3.500 | 39,002 | -0.08(-2.23%) |
Dec 08, 2023 | 3.500 | 3.580 | 3.475 | 3.580 | 41,197 | +0.09(+2.58%) |
Dec 07, 2023 | 3.660 | 3.660 | 3.048 | 3.490 | 111,097 | -0.22(-5.93%) |
Dec 06, 2023 | 3.780 | 3.880 | 3.660 | 3.710 | 65,538 | +0.01(+0.27%) |
Dec 05, 2023 | 3.780 | 3.800 | 3.650 | 3.700 | 147,946 | -0.04(-1.07%) |
Dec 04, 2023 | 3.830 | 3.894 | 3.710 | 3.740 | 33,049 | -0.08(-2.09%) |
Dec 01, 2023 | 3.730 | 3.868 | 3.730 | 3.820 | 45,946 | -0.11(-2.80%) |
Nov 30, 2023 | 4.100 | 4.400 | 3.720 | 3.930 | 317,748 | -0.16(-3.98%) |
Nov 29, 2023 | 3.980 | 4.160 | 3.820 | 4.093 | 78,196 | +0.27(+7.14%) |
Nov 28, 2023 | 4.070 | 4.070 | 3.820 | 3.820 | 7,470 | -0.15(-3.78%) |
Nov 27, 2023 | 3.980 | 4.000 | 3.831 | 3.970 | 7,475 | +0.00(+0.00%) |
Nov 24, 2023 | 4.090 | 4.290 | 3.970 | 3.970 | 10,555 | -0.27(-6.37%) |
Nov 22, 2023 | 3.800 | 4.350 | 3.600 | 4.240 | 37,716 | +3.77(+802.51%) |
Nov 21, 2023 | 0.4800 | 0.4900 | 0.4512 | 0.4698 | 100,219 | -0.03(-5.66%) |
Nov 20, 2023 | 0.4600 | 0.4980 | 0.4556 | 0.4980 | 156,010 | -0.01(-1.19%) |
Nov 17, 2023 | 0.5000 | 0.5200 | 0.4800 | 0.5040 | 58,415 | +0.01(+2.86%) |
Nov 16, 2023 | 0.4807 | 0.5000 | 0.4699 | 0.4900 | 72,937 | -0.01(-2.00%) |
Nov 15, 2023 | 0.4800 | 0.5200 | 0.4800 | 0.5000 | 81,917 | +0.03(+5.93%) |
Nov 14, 2023 | 0.4641 | 0.5000 | 0.4605 | 0.4720 | 45,980 | -0.02(-3.32%) |
Nov 13, 2023 | 0.4700 | 0.4999 | 0.4606 | 0.4882 | 85,509 | -0.01(-1.87%) |
Nov 10, 2023 | 0.5024 | 0.5100 | 0.4851 | 0.4975 | 342,826 | +0.01(+1.49%) |
Nov 09, 2023 | 0.5000 | 0.5200 | 0.4902 | 0.4902 | 47,070 | +0.00(+0.66%) |
Nov 08, 2023 | 0.5200 | 0.5200 | 0.4803 | 0.4870 | 30,852 | -0.01(-2.60%) |
Nov 07, 2023 | 0.4970 | 0.5190 | 0.4970 | 0.5000 | 26,539 | +0.01(+2.04%) |
Nov 06, 2023 | 0.4810 | 0.5185 | 0.4810 | 0.4900 | 32,025 | +0.01(+1.83%) |
Nov 03, 2023 | 0.4803 | 0.5100 | 0.4800 | 0.4812 | 23,369 | +0.00(+0.19%) |
Nov 02, 2023 | 0.4809 | 0.4990 | 0.4620 | 0.4803 | 20,538 | +0.03(+6.50%) |