Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.120 | 3.159 | 3.030 | 3.030 | 4,723,662 | -0.07(-2.26%) |
Jan 30, 2024 | 3.150 | 3.170 | 3.060 | 3.100 | 3,536,103 | -0.03(-0.96%) |
Jan 29, 2024 | 3.100 | 3.150 | 3.030 | 3.130 | 4,317,014 | +0.06(+1.95%) |
Jan 26, 2024 | 3.090 | 3.130 | 3.070 | 3.070 | 2,427,318 | -0.02(-0.65%) |
Jan 25, 2024 | 3.100 | 3.130 | 3.060 | 3.090 | 4,343,718 | +0.03(+0.98%) |
Jan 24, 2024 | 3.180 | 3.220 | 3.060 | 3.060 | 4,496,913 | -0.05(-1.61%) |
Jan 23, 2024 | 3.130 | 3.160 | 3.080 | 3.110 | 4,541,791 | +0.03(+0.97%) |
Jan 22, 2024 | 3.010 | 3.140 | 2.950 | 3.080 | 8,361,572 | +0.06(+1.99%) |
Jan 19, 2024 | 3.130 | 3.220 | 3.010 | 3.020 | 6,292,643 | -0.11(-3.51%) |
Jan 18, 2024 | 3.360 | 3.410 | 3.010 | 3.130 | 12,252,176 | -0.41(-11.58%) |
Jan 17, 2024 | 3.580 | 3.590 | 3.500 | 3.540 | 4,735,933 | -0.13(-3.54%) |
Jan 16, 2024 | 3.750 | 3.750 | 3.645 | 3.670 | 4,147,406 | -0.13(-3.42%) |
Jan 12, 2024 | 3.760 | 3.929 | 3.750 | 3.800 | 5,954,150 | +0.17(+4.68%) |
Jan 11, 2024 | 3.730 | 3.740 | 3.540 | 3.630 | 7,792,407 | -0.07(-1.89%) |
Jan 10, 2024 | 3.600 | 3.725 | 3.590 | 3.700 | 5,033,275 | +0.13(+3.64%) |
Jan 09, 2024 | 3.640 | 3.660 | 3.560 | 3.570 | 4,055,570 | -0.07(-1.92%) |
Jan 08, 2024 | 3.590 | 3.700 | 3.550 | 3.640 | 3,656,822 | -0.01(-0.27%) |
Jan 05, 2024 | 3.680 | 3.759 | 3.630 | 3.650 | 3,430,002 | -0.03(-0.82%) |
Jan 04, 2024 | 3.620 | 3.690 | 3.575 | 3.680 | 4,265,548 | +0.06(+1.66%) |
Jan 03, 2024 | 3.630 | 3.660 | 3.570 | 3.620 | 6,217,548 | -0.11(-2.95%) |
Jan 02, 2024 | 3.850 | 3.880 | 3.730 | 3.730 | 4,127,160 | -0.13(-3.37%) |
Dec 29, 2023 | 3.840 | 3.920 | 3.750 | 3.860 | 4,770,288 | -0.03(-0.77%) |
Dec 28, 2023 | 3.980 | 4.010 | 3.890 | 3.890 | 3,851,974 | -0.11(-2.75%) |
Dec 27, 2023 | 4.010 | 4.110 | 3.970 | 4.000 | 4,159,750 | +0.02(+0.50%) |
Dec 26, 2023 | 3.980 | 3.995 | 3.900 | 3.980 | 1,945,534 | +0.02(+0.51%) |
Dec 22, 2023 | 4.030 | 4.150 | 3.955 | 3.960 | 5,210,006 | -0.01(-0.25%) |
Dec 21, 2023 | 3.900 | 4.000 | 3.885 | 3.970 | 4,683,079 | +0.11(+2.85%) |
Dec 20, 2023 | 4.000 | 4.010 | 3.850 | 3.860 | 4,403,656 | -0.13(-3.26%) |
Dec 19, 2023 | 3.920 | 4.050 | 3.833 | 3.990 | 5,069,480 | +0.13(+3.37%) |
Dec 18, 2023 | 3.960 | 3.980 | 3.810 | 3.860 | 3,777,396 | -0.08(-2.03%) |
Dec 15, 2023 | 3.910 | 4.000 | 3.895 | 3.940 | 4,894,532 | +0.00(+0.00%) |
Dec 14, 2023 | 3.930 | 4.065 | 3.890 | 3.940 | 6,254,124 | +0.09(+2.34%) |
Dec 13, 2023 | 3.560 | 3.860 | 3.520 | 3.850 | 5,593,059 | +0.31(+8.76%) |
Dec 12, 2023 | 3.680 | 3.680 | 3.515 | 3.540 | 3,489,418 | -0.13(-3.54%) |
Dec 11, 2023 | 3.580 | 3.690 | 3.520 | 3.670 | 4,144,236 | +0.03(+0.82%) |
Dec 08, 2023 | 3.670 | 3.720 | 3.580 | 3.640 | 4,246,010 | -0.10(-2.67%) |
Dec 07, 2023 | 3.750 | 3.765 | 3.690 | 3.740 | 3,906,896 | +0.00(+0.00%) |
Dec 06, 2023 | 3.800 | 3.845 | 3.700 | 3.740 | 4,142,376 | -0.05(-1.32%) |
Dec 05, 2023 | 3.870 | 3.870 | 3.760 | 3.790 | 5,816,606 | -0.13(-3.32%) |
Dec 04, 2023 | 3.950 | 3.980 | 3.860 | 3.920 | 7,621,257 | -0.12(-2.97%) |
Dec 01, 2023 | 3.900 | 4.050 | 3.810 | 4.040 | 7,367,129 | +0.14(+3.59%) |
Nov 30, 2023 | 3.960 | 3.960 | 3.845 | 3.900 | 5,088,954 | -0.05(-1.27%) |
Nov 29, 2023 | 3.960 | 3.975 | 3.900 | 3.950 | 5,501,793 | +0.01(+0.25%) |
Nov 28, 2023 | 3.830 | 3.945 | 3.790 | 3.940 | 6,110,950 | +0.17(+4.51%) |
Nov 27, 2023 | 3.770 | 3.850 | 3.710 | 3.770 | 6,722,301 | +0.08(+2.17%) |
Nov 24, 2023 | 3.660 | 3.750 | 3.660 | 3.690 | 2,587,680 | +0.04(+1.10%) |
Nov 22, 2023 | 3.660 | 3.690 | 3.590 | 3.650 | 3,968,139 | +0.00(+0.00%) |
Nov 21, 2023 | 3.600 | 3.730 | 3.570 | 3.650 | 6,107,379 | +0.11(+3.11%) |
Nov 20, 2023 | 3.500 | 3.550 | 3.420 | 3.540 | 4,074,525 | -0.02(-0.56%) |
Nov 17, 2023 | 3.590 | 3.630 | 3.490 | 3.560 | 4,928,609 | +0.04(+1.14%) |
Nov 16, 2023 | 3.370 | 3.610 | 3.360 | 3.520 | 8,943,066 | +0.14(+4.14%) |
Nov 15, 2023 | 3.350 | 3.400 | 3.280 | 3.380 | 5,029,455 | +0.01(+0.30%) |
Nov 14, 2023 | 3.140 | 3.380 | 3.105 | 3.370 | 6,305,181 | +0.33(+10.86%) |
Nov 13, 2023 | 2.980 | 3.090 | 2.970 | 3.040 | 3,347,104 | +0.05(+1.67%) |
Nov 10, 2023 | 2.980 | 3.000 | 2.915 | 2.990 | 4,179,753 | +0.00(+0.00%) |
Nov 09, 2023 | 2.970 | 3.150 | 2.915 | 2.990 | 6,453,222 | +0.05(+1.70%) |
Nov 08, 2023 | 3.120 | 3.130 | 2.920 | 2.940 | 8,716,763 | +0.05(+1.73%) |
Nov 07, 2023 | 2.900 | 2.900 | 2.770 | 2.890 | 4,511,710 | -0.02(-0.69%) |
Nov 06, 2023 | 3.030 | 3.030 | 2.910 | 2.910 | 2,983,049 | -0.11(-3.64%) |
Nov 03, 2023 | 2.880 | 3.060 | 2.875 | 3.020 | 4,835,243 | +0.18(+6.34%) |
Nov 02, 2023 | 2.850 | 2.850 | 2.770 | 2.840 | 3,473,241 | +0.04(+1.43%) |