Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.260 | 3.432 | 3.240 | 3.310 | 174,844 | +0.04(+1.22%) |
Jan 30, 2024 | 3.470 | 3.560 | 3.270 | 3.270 | 121,207 | -0.18(-5.22%) |
Jan 29, 2024 | 3.250 | 3.520 | 3.250 | 3.450 | 169,137 | +0.16(+4.86%) |
Jan 26, 2024 | 3.470 | 3.490 | 3.260 | 3.290 | 138,183 | -0.08(-2.37%) |
Jan 25, 2024 | 3.440 | 3.460 | 3.230 | 3.370 | 87,723 | -0.08(-2.32%) |
Jan 24, 2024 | 3.560 | 3.700 | 3.400 | 3.450 | 160,620 | -0.02(-0.58%) |
Jan 23, 2024 | 3.680 | 3.680 | 3.450 | 3.470 | 83,699 | -0.16(-4.41%) |
Jan 22, 2024 | 3.360 | 3.650 | 3.360 | 3.630 | 112,873 | +0.24(+7.08%) |
Jan 19, 2024 | 3.440 | 3.440 | 3.200 | 3.390 | 96,159 | -0.05(-1.45%) |
Jan 18, 2024 | 3.520 | 3.620 | 3.280 | 3.440 | 467,834 | -0.06(-1.71%) |
Jan 17, 2024 | 3.840 | 3.890 | 3.480 | 3.500 | 735,255 | -0.37(-9.56%) |
Jan 16, 2024 | 4.010 | 4.080 | 3.860 | 3.870 | 197,675 | -0.18(-4.44%) |
Jan 12, 2024 | 4.110 | 4.290 | 4.040 | 4.050 | 115,320 | -0.07(-1.70%) |
Jan 11, 2024 | 3.930 | 4.130 | 3.820 | 4.120 | 460,305 | +0.16(+4.04%) |
Jan 10, 2024 | 4.100 | 4.100 | 3.850 | 3.960 | 135,417 | -0.07(-1.74%) |
Jan 09, 2024 | 4.100 | 4.230 | 3.970 | 4.030 | 136,729 | -0.09(-2.18%) |
Jan 08, 2024 | 4.250 | 4.600 | 4.050 | 4.120 | 359,829 | -0.11(-2.60%) |
Jan 05, 2024 | 4.000 | 4.260 | 3.810 | 4.230 | 349,187 | +0.25(+6.28%) |
Jan 04, 2024 | 3.880 | 4.210 | 3.860 | 3.980 | 229,995 | +0.11(+2.84%) |
Jan 03, 2024 | 3.780 | 3.900 | 3.643 | 3.870 | 113,436 | -0.02(-0.51%) |
Jan 02, 2024 | 3.650 | 4.140 | 3.640 | 3.890 | 287,253 | +0.22(+5.99%) |
Dec 29, 2023 | 3.600 | 3.770 | 3.580 | 3.670 | 124,934 | +0.09(+2.51%) |
Dec 28, 2023 | 3.340 | 3.650 | 3.315 | 3.580 | 178,352 | +0.23(+6.87%) |
Dec 27, 2023 | 3.490 | 3.550 | 3.330 | 3.350 | 165,471 | -0.12(-3.46%) |
Dec 26, 2023 | 3.470 | 3.500 | 3.310 | 3.470 | 244,428 | +0.06(+1.76%) |
Dec 22, 2023 | 3.590 | 3.655 | 3.370 | 3.410 | 138,177 | -0.15(-4.21%) |
Dec 21, 2023 | 3.790 | 3.850 | 3.560 | 3.560 | 185,875 | +0.01(+0.28%) |
Dec 20, 2023 | 3.950 | 3.950 | 3.470 | 3.550 | 267,823 | -0.31(-8.03%) |
Dec 19, 2023 | 3.530 | 3.900 | 3.516 | 3.860 | 415,000 | +0.39(+11.24%) |
Dec 18, 2023 | 3.310 | 3.590 | 3.250 | 3.470 | 380,435 | +0.33(+10.51%) |
Dec 15, 2023 | 3.100 | 3.249 | 3.000 | 3.140 | 181,786 | +0.04(+1.29%) |
Dec 14, 2023 | 2.860 | 3.380 | 2.810 | 3.100 | 583,180 | +0.34(+12.32%) |
Dec 13, 2023 | 2.550 | 2.970 | 2.540 | 2.760 | 596,846 | +0.21(+8.24%) |
Dec 12, 2023 | 3.180 | 3.234 | 2.220 | 2.550 | 1,049,790 | -0.48(-15.84%) |
Dec 11, 2023 | 3.400 | 3.460 | 2.920 | 3.030 | 471,214 | -0.35(-10.36%) |
Dec 08, 2023 | 3.170 | 3.380 | 3.058 | 3.380 | 208,078 | +0.28(+9.03%) |
Dec 07, 2023 | 3.180 | 3.260 | 3.050 | 3.100 | 144,211 | -0.05(-1.59%) |
Dec 06, 2023 | 2.880 | 3.250 | 2.810 | 3.150 | 203,357 | +0.40(+14.55%) |
Dec 05, 2023 | 2.870 | 2.870 | 2.640 | 2.750 | 116,235 | -0.07(-2.48%) |
Dec 04, 2023 | 2.830 | 3.100 | 2.750 | 2.820 | 268,349 | -0.10(-3.42%) |
Dec 01, 2023 | 2.540 | 2.940 | 2.522 | 2.920 | 215,571 | +0.45(+18.22%) |
Nov 30, 2023 | 2.610 | 2.610 | 2.450 | 2.470 | 130,274 | -0.08(-3.14%) |
Nov 29, 2023 | 2.720 | 2.720 | 2.480 | 2.550 | 266,353 | -0.05(-1.92%) |
Nov 28, 2023 | 2.470 | 2.890 | 2.470 | 2.600 | 346,025 | +0.15(+6.12%) |
Nov 27, 2023 | 2.870 | 2.870 | 2.410 | 2.450 | 221,329 | -0.39(-13.73%) |
Nov 24, 2023 | 2.370 | 2.850 | 2.345 | 2.840 | 132,535 | +0.51(+21.89%) |
Nov 22, 2023 | 2.360 | 2.554 | 2.270 | 2.330 | 180,051 | +0.02(+0.87%) |
Nov 21, 2023 | 2.200 | 2.380 | 2.190 | 2.310 | 137,490 | +0.04(+1.76%) |
Nov 20, 2023 | 1.990 | 2.270 | 1.980 | 2.270 | 179,164 | +0.32(+16.41%) |
Nov 17, 2023 | 2.120 | 2.180 | 1.910 | 1.950 | 412,294 | -0.18(-8.45%) |
Nov 16, 2023 | 2.180 | 2.270 | 2.028 | 2.130 | 97,800 | -0.05(-2.29%) |
Nov 15, 2023 | 2.090 | 2.380 | 2.090 | 2.180 | 313,517 | +0.13(+6.34%) |
Nov 14, 2023 | 1.770 | 2.090 | 1.770 | 2.050 | 329,306 | +0.29(+16.48%) |
Nov 13, 2023 | 1.690 | 1.800 | 1.610 | 1.760 | 92,908 | +0.07(+4.14%) |
Nov 10, 2023 | 1.760 | 1.760 | 1.610 | 1.690 | 197,429 | -0.09(-5.06%) |
Nov 09, 2023 | 1.850 | 1.870 | 1.750 | 1.780 | 165,286 | -0.05(-2.73%) |
Nov 08, 2023 | 1.870 | 1.870 | 1.760 | 1.830 | 201,109 | +0.07(+3.98%) |
Nov 07, 2023 | 1.720 | 1.838 | 1.720 | 1.760 | 131,577 | +0.03(+1.73%) |
Nov 06, 2023 | 1.820 | 1.905 | 1.730 | 1.730 | 158,816 | -0.08(-4.42%) |
Nov 03, 2023 | 1.840 | 1.930 | 1.780 | 1.810 | 268,040 | -0.01(-0.55%) |
Nov 02, 2023 | 1.860 | 1.980 | 1.760 | 1.820 | 236,567 | -0.04(-2.15%) |