Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.690 | 2.775 | 2.575 | 2.580 | 105,134 | -0.03(-1.15%) |
Jan 30, 2024 | 2.620 | 2.620 | 2.570 | 2.610 | 6,909 | +0.00(+0.00%) |
Jan 29, 2024 | 2.690 | 2.740 | 2.600 | 2.610 | 14,438 | -0.02(-0.57%) |
Jan 26, 2024 | 2.560 | 2.730 | 2.550 | 2.625 | 3,125 | -0.04(-1.69%) |
Jan 25, 2024 | 2.718 | 2.718 | 2.550 | 2.670 | 6,292 | -0.03(-1.11%) |
Jan 24, 2024 | 2.700 | 2.700 | 2.610 | 2.700 | 4,180 | +0.09(+3.45%) |
Jan 23, 2024 | 2.700 | 2.720 | 2.570 | 2.610 | 14,958 | -0.05(-1.88%) |
Jan 22, 2024 | 2.840 | 2.852 | 2.570 | 2.660 | 18,920 | -0.12(-4.32%) |
Jan 19, 2024 | 2.900 | 2.900 | 2.710 | 2.780 | 5,450 | +0.06(+2.21%) |
Jan 18, 2024 | 2.690 | 2.950 | 2.690 | 2.720 | 10,966 | -0.02(-0.73%) |
Jan 17, 2024 | 3.160 | 3.160 | 2.550 | 2.740 | 25,183 | -0.09(-3.35%) |
Jan 16, 2024 | 3.140 | 2.940 | 2.700 | 2.835 | 12,456 | -0.12(-4.22%) |
Jan 12, 2024 | 3.000 | 3.160 | 2.750 | 2.960 | 24,317 | +0.09(+3.14%) |
Jan 11, 2024 | 2.870 | 2.990 | 2.870 | 2.870 | 3,397 | -0.12(-4.01%) |
Jan 10, 2024 | 2.810 | 3.090 | 2.760 | 2.990 | 24,008 | +0.16(+5.65%) |
Jan 09, 2024 | 3.110 | 3.110 | 2.730 | 2.830 | 11,288 | -0.17(-5.82%) |
Jan 08, 2024 | 3.080 | 3.140 | 3.000 | 3.005 | 8,866 | +0.00(+0.17%) |
Jan 05, 2024 | 3.090 | 3.430 | 2.950 | 3.000 | 25,605 | +0.01(+0.33%) |
Jan 04, 2024 | 3.330 | 3.330 | 2.810 | 2.990 | 19,786 | -0.26(-8.00%) |
Jan 03, 2024 | 3.410 | 3.470 | 3.200 | 3.250 | 20,068 | -0.15(-4.41%) |
Jan 02, 2024 | 3.790 | 3.800 | 3.330 | 3.400 | 14,858 | -0.23(-6.34%) |
Dec 29, 2023 | 3.710 | 3.750 | 3.510 | 3.630 | 45,554 | -0.16(-4.22%) |
Dec 28, 2023 | 3.530 | 3.850 | 3.530 | 3.790 | 31,754 | +0.15(+4.17%) |
Dec 27, 2023 | 3.800 | 3.980 | 3.550 | 3.638 | 19,316 | -0.24(-6.23%) |
Dec 26, 2023 | 3.850 | 3.900 | 3.700 | 3.880 | 42,453 | -0.12(-3.00%) |
Dec 22, 2023 | 3.730 | 4.035 | 3.530 | 4.000 | 22,205 | +0.19(+4.99%) |
Dec 21, 2023 | 3.900 | 3.900 | 3.780 | 3.810 | 9,563 | -0.16(-4.03%) |
Dec 20, 2023 | 3.750 | 3.970 | 3.700 | 3.970 | 5,604 | +0.20(+5.17%) |
Dec 19, 2023 | 3.840 | 4.000 | 3.775 | 3.775 | 20,585 | -0.08(-2.20%) |
Dec 18, 2023 | 4.160 | 4.160 | 3.830 | 3.860 | 14,354 | -0.17(-4.22%) |
Dec 15, 2023 | 4.070 | 4.070 | 3.830 | 4.030 | 69,017 | -0.04(-0.98%) |
Dec 14, 2023 | 4.260 | 4.500 | 4.070 | 4.070 | 35,537 | +0.00(+0.00%) |
Dec 13, 2023 | 4.080 | 4.340 | 4.035 | 4.070 | 9,596 | +0.19(+4.90%) |
Dec 12, 2023 | 4.030 | 4.217 | 3.800 | 3.880 | 29,198 | -0.13(-3.20%) |
Dec 11, 2023 | 4.200 | 4.220 | 4.008 | 4.008 | 26,338 | -0.28(-6.57%) |
Dec 08, 2023 | 4.300 | 4.482 | 3.900 | 4.290 | 25,619 | -0.18(-4.03%) |
Dec 07, 2023 | 4.400 | 4.470 | 4.210 | 4.470 | 16,938 | +0.08(+1.82%) |
Dec 06, 2023 | 4.480 | 4.500 | 4.170 | 4.390 | 8,957 | +0.04(+0.92%) |
Dec 05, 2023 | 4.280 | 4.770 | 4.160 | 4.350 | 32,113 | +0.07(+1.64%) |
Dec 04, 2023 | 4.490 | 4.490 | 4.100 | 4.280 | 24,720 | +0.18(+4.39%) |
Dec 01, 2023 | 4.000 | 4.320 | 3.720 | 4.100 | 11,752 | +0.23(+6.08%) |
Nov 30, 2023 | 3.600 | 3.930 | 3.530 | 3.865 | 10,893 | +0.37(+10.43%) |
Nov 29, 2023 | 3.470 | 3.590 | 3.430 | 3.500 | 9,123 | +0.22(+6.71%) |
Nov 28, 2023 | 3.090 | 3.580 | 3.090 | 3.280 | 19,839 | +0.18(+5.81%) |
Nov 27, 2023 | 3.100 | 3.247 | 3.100 | 3.100 | 7,814 | -0.05(-1.59%) |
Nov 24, 2023 | 3.200 | 3.830 | 3.150 | 3.150 | 22,429 | +0.04(+1.28%) |
Nov 22, 2023 | 3.200 | 3.320 | 3.110 | 3.110 | 4,213 | -0.01(-0.32%) |
Nov 21, 2023 | 3.150 | 3.400 | 3.100 | 3.120 | 13,493 | -0.03(-0.95%) |
Nov 20, 2023 | 3.560 | 3.585 | 3.150 | 3.150 | 6,173 | -0.51(-13.93%) |
Nov 17, 2023 | 3.450 | 3.736 | 3.240 | 3.660 | 16,475 | +0.41(+12.61%) |
Nov 16, 2023 | 3.720 | 3.720 | 3.230 | 3.250 | 20,130 | -0.24(-6.88%) |
Nov 15, 2023 | 3.630 | 3.630 | 3.310 | 3.490 | 9,507 | +0.04(+1.16%) |
Nov 14, 2023 | 3.640 | 3.709 | 3.330 | 3.450 | 10,713 | +0.05(+1.47%) |
Nov 13, 2023 | 3.210 | 3.614 | 3.210 | 3.400 | 14,546 | -0.22(-6.08%) |
Nov 10, 2023 | 4.150 | 4.150 | 3.500 | 3.620 | 13,971 | -0.53(-12.77%) |
Nov 09, 2023 | 3.900 | 4.323 | 3.900 | 4.150 | 13,516 | +0.17(+4.27%) |
Nov 08, 2023 | 4.180 | 4.190 | 3.900 | 3.980 | 13,363 | -0.14(-3.40%) |
Nov 07, 2023 | 4.420 | 4.480 | 3.830 | 4.120 | 18,571 | -0.30(-6.79%) |
Nov 06, 2023 | 4.100 | 4.900 | 4.100 | 4.420 | 44,832 | +0.24(+5.74%) |
Nov 03, 2023 | 4.250 | 4.460 | 4.020 | 4.180 | 28,397 | -0.21(-4.78%) |
Nov 02, 2023 | 4.300 | 4.430 | 4.290 | 4.390 | 8,354 | +0.10(+2.33%) |