Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.600 | 3.740 | 3.590 | 3.590 | 47,813 | -0.10(-2.71%) |
Jan 30, 2024 | 3.640 | 3.700 | 3.610 | 3.690 | 163,609 | +0.13(+3.58%) |
Jan 29, 2024 | 3.640 | 3.690 | 3.460 | 3.562 | 140,325 | -0.13(-3.46%) |
Jan 26, 2024 | 3.750 | 3.750 | 3.640 | 3.690 | 25,038 | +0.16(+4.53%) |
Jan 25, 2024 | 3.600 | 3.630 | 3.530 | 3.530 | 43,984 | -0.07(-1.94%) |
Jan 24, 2024 | 3.500 | 3.680 | 3.500 | 3.600 | 35,916 | +0.03(+0.84%) |
Jan 23, 2024 | 3.550 | 3.590 | 3.490 | 3.570 | 49,566 | +0.10(+3.03%) |
Jan 22, 2024 | 3.700 | 3.700 | 3.430 | 3.465 | 34,135 | -0.14(-3.75%) |
Jan 19, 2024 | 3.660 | 3.700 | 3.500 | 3.600 | 23,513 | -0.10(-2.70%) |
Jan 18, 2024 | 3.750 | 3.750 | 3.645 | 3.700 | 55,586 | +0.10(+2.78%) |
Jan 17, 2024 | 3.560 | 3.670 | 3.530 | 3.600 | 36,933 | -0.05(-1.37%) |
Jan 16, 2024 | 3.720 | 3.770 | 3.600 | 3.650 | 225,668 | +0.12(+3.40%) |
Jan 12, 2024 | 3.280 | 3.530 | 3.280 | 3.530 | 49,364 | +0.23(+6.97%) |
Jan 11, 2024 | 3.305 | 3.310 | 3.200 | 3.300 | 70,830 | -0.01(-0.30%) |
Jan 10, 2024 | 3.300 | 3.380 | 3.180 | 3.310 | 152,482 | +0.11(+3.44%) |
Jan 09, 2024 | 3.095 | 3.220 | 3.000 | 3.200 | 185,101 | +0.15(+4.92%) |
Jan 08, 2024 | 2.870 | 3.070 | 2.870 | 3.050 | 78,678 | +0.25(+8.93%) |
Jan 05, 2024 | 2.800 | 2.875 | 2.800 | 2.800 | 5,842 | +0.00(+0.00%) |
Jan 04, 2024 | 2.750 | 2.870 | 2.750 | 2.800 | 9,136 | +0.00(+0.00%) |
Jan 03, 2024 | 2.825 | 2.840 | 2.800 | 2.800 | 16,367 | -0.01(-0.36%) |
Jan 02, 2024 | 2.950 | 2.950 | 2.810 | 2.810 | 13,884 | +0.05(+1.81%) |
Dec 29, 2023 | 2.590 | 2.870 | 2.590 | 2.760 | 21,400 | -0.02(-0.72%) |
Dec 28, 2023 | 2.840 | 2.875 | 2.770 | 2.780 | 19,912 | -0.13(-4.47%) |
Dec 27, 2023 | 2.940 | 2.950 | 2.840 | 2.910 | 44,176 | -0.04(-1.36%) |
Dec 26, 2023 | 2.930 | 2.950 | 2.910 | 2.950 | 39,240 | +0.12(+4.24%) |
Dec 22, 2023 | 2.840 | 2.960 | 2.810 | 2.830 | 88,740 | +0.02(+0.71%) |
Dec 21, 2023 | 2.780 | 2.840 | 2.750 | 2.810 | 34,221 | -0.03(-1.06%) |
Dec 20, 2023 | 2.840 | 2.840 | 2.750 | 2.840 | 25,788 | +0.06(+2.34%) |
Dec 19, 2023 | 2.760 | 2.800 | 2.710 | 2.775 | 33,193 | -0.02(-0.80%) |
Dec 18, 2023 | 2.700 | 2.840 | 2.610 | 2.797 | 46,106 | +0.12(+4.38%) |
Dec 15, 2023 | 2.740 | 2.850 | 2.520 | 2.680 | 66,560 | +0.04(+1.52%) |
Dec 14, 2023 | 2.600 | 2.750 | 2.600 | 2.640 | 44,428 | +0.10(+3.94%) |
Dec 13, 2023 | 2.520 | 2.600 | 2.520 | 2.540 | 7,150 | +0.04(+1.60%) |
Dec 12, 2023 | 2.500 | 2.555 | 2.500 | 2.500 | 18,435 | -0.06(-2.53%) |
Dec 11, 2023 | 2.600 | 2.600 | 2.565 | 2.565 | 5,890 | -0.04(-1.35%) |
Dec 08, 2023 | 2.420 | 2.750 | 2.420 | 2.600 | 48,202 | -0.07(-2.62%) |
Dec 05, 2023 | 2.670 | 0 | -0.15(-5.32%) | |||
Dec 04, 2023 | 2.854 | 2.950 | 2.785 | 2.820 | 47,957 | -0.03(-0.88%) |
Dec 01, 2023 | 2.890 | 2.890 | 2.790 | 2.845 | 45,681 | +0.02(+0.53%) |
Nov 30, 2023 | 2.737 | 2.890 | 2.700 | 2.830 | 158,035 | +0.06(+2.17%) |
Nov 29, 2023 | 2.875 | 2.910 | 2.769 | 2.770 | 29,603 | -0.14(-4.81%) |
Nov 28, 2023 | 2.920 | 2.930 | 2.900 | 2.910 | 10,875 | -0.01(-0.21%) |
Nov 27, 2023 | 2.890 | 2.922 | 2.890 | 2.916 | 22,304 | +0.13(+4.52%) |
Nov 24, 2023 | 2.790 | 2.790 | 2.790 | 2.790 | 1,250 | +0.02(+0.90%) |
Nov 22, 2023 | 2.900 | 2.900 | 2.740 | 2.765 | 16,446 | -0.01(-0.32%) |
Nov 21, 2023 | 2.804 | 2.900 | 2.774 | 2.774 | 16,719 | -0.03(-0.93%) |
Nov 20, 2023 | 2.730 | 2.800 | 2.730 | 2.800 | 32,134 | +0.05(+1.98%) |
Nov 17, 2023 | 2.700 | 2.820 | 2.670 | 2.746 | 48,413 | +0.03(+0.94%) |
Nov 16, 2023 | 2.700 | 2.780 | 2.700 | 2.720 | 11,100 | -0.08(-2.86%) |
Nov 15, 2023 | 2.750 | 2.800 | 2.700 | 2.800 | 39,745 | -0.04(-1.41%) |
Nov 14, 2023 | 2.780 | 2.900 | 2.780 | 2.840 | 11,845 | +0.09(+3.27%) |
Nov 13, 2023 | 2.720 | 2.770 | 2.710 | 2.750 | 76,543 | +0.08(+3.00%) |
Nov 10, 2023 | 2.690 | 2.690 | 2.620 | 2.670 | 26,157 | -0.03(-1.11%) |
Nov 09, 2023 | 2.560 | 2.850 | 2.560 | 2.700 | 87,422 | -0.17(-5.92%) |
Nov 08, 2023 | 2.740 | 2.870 | 2.740 | 2.870 | 15,206 | +0.07(+2.50%) |
Nov 07, 2023 | 2.890 | 2.890 | 2.770 | 2.800 | 3,282 | +0.03(+1.08%) |
Nov 06, 2023 | 2.730 | 2.900 | 2.730 | 2.770 | 22,277 | -0.21(-7.05%) |
Nov 03, 2023 | 2.940 | 3.010 | 2.940 | 2.980 | 5,116 | -0.02(-0.67%) |
Nov 02, 2023 | 2.980 | 3.000 | 2.800 | 3.000 | 62,130 | +0.11(+3.81%) |