Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.920 | 2.990 | 2.730 | 2.800 | 170,263 | -0.15(-5.08%) |
Jan 30, 2024 | 2.980 | 2.980 | 2.890 | 2.950 | 40,875 | -0.03(-1.01%) |
Jan 29, 2024 | 2.860 | 2.980 | 2.830 | 2.980 | 44,018 | +0.12(+4.20%) |
Jan 26, 2024 | 2.820 | 2.910 | 2.820 | 2.860 | 40,195 | +0.02(+0.70%) |
Jan 25, 2024 | 2.960 | 2.960 | 2.810 | 2.840 | 75,446 | -0.12(-4.05%) |
Jan 24, 2024 | 3.070 | 3.070 | 2.920 | 2.960 | 53,850 | +0.00(+0.00%) |
Jan 23, 2024 | 3.100 | 3.100 | 2.950 | 2.960 | 39,205 | -0.14(-4.52%) |
Jan 22, 2024 | 3.070 | 3.100 | 2.930 | 3.100 | 91,409 | +0.10(+3.33%) |
Jan 19, 2024 | 3.030 | 3.030 | 2.900 | 3.000 | 77,427 | -0.09(-2.91%) |
Jan 18, 2024 | 3.270 | 3.270 | 3.080 | 3.090 | 52,335 | -0.18(-5.50%) |
Jan 17, 2024 | 3.370 | 3.370 | 3.240 | 3.270 | 56,289 | -0.11(-3.25%) |
Jan 16, 2024 | 3.400 | 3.410 | 3.330 | 3.380 | 21,404 | -0.03(-0.88%) |
Jan 15, 2024 | 3.320 | 3.420 | 3.270 | 3.410 | 32,398 | +0.06(+1.79%) |
Jan 12, 2024 | 3.350 | 3.350 | 3.220 | 3.350 | 27,350 | +0.00(+0.00%) |
Jan 11, 2024 | 3.380 | 3.380 | 3.260 | 3.350 | 30,858 | -0.03(-0.89%) |
Jan 10, 2024 | 3.370 | 3.380 | 3.280 | 3.380 | 41,509 | +0.01(+0.30%) |
Jan 09, 2024 | 3.360 | 3.440 | 3.300 | 3.370 | 55,684 | +0.03(+0.90%) |
Jan 08, 2024 | 3.370 | 3.380 | 3.310 | 3.340 | 27,169 | -0.02(-0.60%) |
Jan 05, 2024 | 3.400 | 3.410 | 3.330 | 3.360 | 34,826 | -0.08(-2.33%) |
Jan 04, 2024 | 3.470 | 3.470 | 3.350 | 3.440 | 18,197 | -0.01(-0.29%) |
Jan 03, 2024 | 3.490 | 3.490 | 3.340 | 3.450 | 31,384 | -0.01(-0.29%) |
Jan 02, 2024 | 3.400 | 3.490 | 3.380 | 3.460 | 51,954 | +0.01(+0.29%) |
Dec 29, 2023 | 3.450 | 0 | +0.08(+2.37%) | |||
Dec 28, 2023 | 3.380 | 3.400 | 3.290 | 3.370 | 43,994 | -0.01(-0.30%) |
Dec 27, 2023 | 3.370 | 3.430 | 3.310 | 3.380 | 51,298 | +0.01(+0.30%) |
Dec 22, 2023 | 3.370 | 0 | -0.11(-3.16%) | |||
Dec 21, 2023 | 3.500 | 3.500 | 3.300 | 3.480 | 57,198 | -0.02(-0.57%) |
Dec 20, 2023 | 3.400 | 3.600 | 3.400 | 3.500 | 56,592 | +0.02(+0.57%) |
Dec 19, 2023 | 3.510 | 3.510 | 3.400 | 3.480 | 20,269 | -0.04(-1.14%) |
Dec 18, 2023 | 3.590 | 3.650 | 3.460 | 3.520 | 58,483 | -0.08(-2.22%) |
Dec 15, 2023 | 3.750 | 3.750 | 3.510 | 3.600 | 71,798 | -0.06(-1.64%) |
Dec 14, 2023 | 3.800 | 3.830 | 3.630 | 3.660 | 37,435 | -0.14(-3.68%) |
Dec 13, 2023 | 3.630 | 3.820 | 3.620 | 3.800 | 46,089 | +0.18(+4.97%) |
Dec 12, 2023 | 3.910 | 3.910 | 3.610 | 3.620 | 42,502 | -0.33(-8.35%) |
Dec 11, 2023 | 4.190 | 4.190 | 3.810 | 3.950 | 101,979 | -0.25(-5.95%) |
Dec 08, 2023 | 3.720 | 4.200 | 3.610 | 4.200 | 105,066 | +0.48(+12.90%) |
Dec 07, 2023 | 3.220 | 3.720 | 3.090 | 3.720 | 166,455 | +0.51(+15.89%) |
Dec 06, 2023 | 3.250 | 3.310 | 3.160 | 3.210 | 44,766 | +0.01(+0.31%) |
Dec 05, 2023 | 3.400 | 3.400 | 3.200 | 3.200 | 51,739 | -0.20(-5.88%) |
Dec 04, 2023 | 3.460 | 3.460 | 3.340 | 3.400 | 63,073 | -0.09(-2.58%) |
Dec 01, 2023 | 3.450 | 3.500 | 3.430 | 3.490 | 44,381 | +0.08(+2.35%) |
Nov 30, 2023 | 3.420 | 3.450 | 3.390 | 3.410 | 25,479 | -0.07(-2.01%) |
Nov 29, 2023 | 3.410 | 3.490 | 3.350 | 3.480 | 50,074 | +0.02(+0.58%) |
Nov 28, 2023 | 3.480 | 3.480 | 3.400 | 3.460 | 15,115 | -0.04(-1.14%) |
Nov 27, 2023 | 3.500 | 3.500 | 3.370 | 3.500 | 36,993 | +0.02(+0.57%) |
Nov 24, 2023 | 3.470 | 3.480 | 3.350 | 3.480 | 28,130 | +0.00(+0.00%) |
Nov 23, 2023 | 3.470 | 3.500 | 3.420 | 3.480 | 28,971 | -0.01(-0.29%) |
Nov 22, 2023 | 3.340 | 3.490 | 3.300 | 3.490 | 29,553 | +0.15(+4.49%) |
Nov 21, 2023 | 3.410 | 3.410 | 3.280 | 3.340 | 39,503 | -0.08(-2.34%) |
Nov 20, 2023 | 3.390 | 3.430 | 3.320 | 3.420 | 25,561 | +0.00(+0.00%) |
Nov 17, 2023 | 3.400 | 3.420 | 3.270 | 3.420 | 36,739 | +0.02(+0.59%) |
Nov 16, 2023 | 3.470 | 3.470 | 3.280 | 3.400 | 46,776 | -0.19(-5.29%) |
Nov 15, 2023 | 3.680 | 3.680 | 3.450 | 3.590 | 47,395 | -0.09(-2.45%) |
Nov 14, 2023 | 3.730 | 3.730 | 3.560 | 3.680 | 41,320 | -0.05(-1.34%) |
Nov 13, 2023 | 3.730 | 3.750 | 3.620 | 3.730 | 45,913 | +0.00(+0.00%) |
Nov 10, 2023 | 3.950 | 4.010 | 3.680 | 3.730 | 116,952 | -0.21(-5.33%) |
Nov 09, 2023 | 3.900 | 4.000 | 3.800 | 3.940 | 87,093 | +0.08(+2.07%) |
Nov 08, 2023 | 3.800 | 3.930 | 3.800 | 3.860 | 40,622 | +0.08(+2.12%) |
Nov 07, 2023 | 3.650 | 3.790 | 3.650 | 3.780 | 37,517 | -0.06(-1.56%) |
Nov 06, 2023 | 3.750 | 3.850 | 3.580 | 3.840 | 54,222 | +0.11(+2.95%) |
Nov 03, 2023 | 3.570 | 3.730 | 3.370 | 3.730 | 79,248 | +0.20(+5.67%) |
Nov 02, 2023 | 3.530 | 3.710 | 3.470 | 3.530 | 31,091 | -0.01(-0.28%) |