Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.390 | 3.490 | 3.330 | 3.400 | 455,537 | -0.06(-1.73%) |
Jan 30, 2024 | 3.400 | 3.490 | 3.310 | 3.460 | 694,434 | +0.09(+2.67%) |
Jan 29, 2024 | 3.340 | 3.460 | 3.295 | 3.370 | 531,670 | +0.00(+0.00%) |
Jan 26, 2024 | 3.530 | 3.560 | 3.300 | 3.370 | 697,068 | -0.04(-1.17%) |
Jan 25, 2024 | 3.550 | 3.610 | 3.380 | 3.410 | 969,898 | -0.16(-4.48%) |
Jan 24, 2024 | 3.240 | 3.595 | 3.240 | 3.570 | 1,181,238 | +0.37(+11.56%) |
Jan 23, 2024 | 3.200 | 3.260 | 3.140 | 3.200 | 310,666 | -0.02(-0.62%) |
Jan 22, 2024 | 3.170 | 3.290 | 3.070 | 3.220 | 700,773 | +0.04(+1.26%) |
Jan 19, 2024 | 3.280 | 3.320 | 3.100 | 3.180 | 565,498 | -0.15(-4.50%) |
Jan 18, 2024 | 3.030 | 3.350 | 3.030 | 3.330 | 1,378,280 | +0.28(+9.18%) |
Jan 17, 2024 | 3.020 | 3.120 | 3.005 | 3.050 | 579,713 | +0.03(+0.99%) |
Jan 16, 2024 | 3.040 | 3.090 | 2.800 | 3.020 | 744,712 | +0.06(+2.03%) |
Jan 12, 2024 | 3.050 | 3.239 | 2.950 | 2.960 | 720,146 | -0.01(-0.34%) |
Jan 11, 2024 | 3.000 | 3.060 | 2.940 | 2.970 | 436,200 | -0.03(-1.00%) |
Jan 10, 2024 | 3.130 | 3.130 | 2.920 | 3.000 | 643,480 | -0.13(-4.15%) |
Jan 09, 2024 | 3.010 | 3.250 | 3.010 | 3.130 | 1,152,894 | +0.23(+7.93%) |
Jan 08, 2024 | 2.820 | 2.935 | 2.730 | 2.900 | 679,722 | +0.04(+1.40%) |
Jan 05, 2024 | 2.940 | 3.019 | 2.830 | 2.860 | 644,607 | -0.03(-1.04%) |
Jan 04, 2024 | 2.850 | 3.010 | 2.765 | 2.890 | 727,234 | +0.07(+2.48%) |
Jan 03, 2024 | 2.700 | 3.020 | 2.620 | 2.820 | 1,087,221 | +0.08(+2.92%) |
Jan 02, 2024 | 2.640 | 2.950 | 2.615 | 2.740 | 1,112,797 | +0.10(+3.79%) |
Dec 29, 2023 | 2.700 | 2.700 | 2.505 | 2.640 | 1,153,566 | -0.05(-1.86%) |
Dec 28, 2023 | 2.790 | 2.880 | 2.690 | 2.690 | 484,365 | -0.10(-3.58%) |
Dec 27, 2023 | 2.900 | 2.900 | 2.705 | 2.790 | 618,905 | -0.07(-2.45%) |
Dec 26, 2023 | 2.850 | 2.930 | 2.720 | 2.860 | 989,338 | +0.05(+1.78%) |
Dec 22, 2023 | 2.620 | 2.910 | 2.560 | 2.810 | 1,706,336 | +0.32(+12.85%) |
Dec 21, 2023 | 2.470 | 2.560 | 2.410 | 2.490 | 956,266 | +0.09(+3.75%) |
Dec 20, 2023 | 2.230 | 2.560 | 2.215 | 2.400 | 1,301,029 | +0.16(+7.14%) |
Dec 19, 2023 | 2.370 | 2.380 | 2.165 | 2.240 | 769,059 | -0.09(-3.86%) |
Dec 18, 2023 | 2.260 | 2.470 | 2.180 | 2.330 | 1,690,484 | +0.19(+8.88%) |
Dec 15, 2023 | 2.170 | 2.200 | 2.070 | 2.140 | 481,167 | +0.00(+0.00%) |
Dec 14, 2023 | 2.140 | 2.230 | 2.101 | 2.140 | 923,708 | -0.03(-1.38%) |
Dec 13, 2023 | 2.050 | 2.220 | 1.970 | 2.170 | 1,065,439 | +0.13(+6.37%) |
Dec 12, 2023 | 1.920 | 2.100 | 1.880 | 2.040 | 1,410,325 | +0.20(+10.87%) |
Dec 11, 2023 | 1.810 | 1.860 | 1.780 | 1.840 | 561,520 | +0.00(+0.00%) |
Dec 08, 2023 | 1.790 | 1.880 | 1.780 | 1.840 | 473,420 | +0.06(+3.37%) |
Dec 07, 2023 | 1.760 | 1.820 | 1.730 | 1.780 | 384,766 | +0.04(+2.30%) |
Dec 06, 2023 | 1.770 | 1.800 | 1.710 | 1.740 | 504,863 | -0.01(-0.57%) |
Dec 05, 2023 | 1.720 | 1.800 | 1.715 | 1.750 | 224,885 | +0.03(+1.74%) |
Dec 04, 2023 | 1.730 | 1.790 | 1.710 | 1.720 | 496,252 | +0.00(+0.00%) |
Dec 01, 2023 | 1.670 | 1.750 | 1.640 | 1.720 | 496,688 | +0.06(+3.61%) |
Nov 30, 2023 | 1.680 | 1.730 | 1.640 | 1.660 | 537,482 | +0.00(+0.00%) |
Nov 29, 2023 | 1.600 | 1.680 | 1.600 | 1.660 | 353,754 | +0.05(+3.11%) |
Nov 28, 2023 | 1.630 | 1.660 | 1.580 | 1.610 | 298,020 | -0.04(-2.42%) |
Nov 27, 2023 | 1.620 | 1.670 | 1.587 | 1.650 | 446,926 | +0.06(+3.77%) |
Nov 24, 2023 | 1.590 | 1.667 | 1.568 | 1.590 | 289,013 | +0.02(+1.27%) |
Nov 22, 2023 | 1.490 | 1.590 | 1.440 | 1.570 | 341,196 | +0.08(+5.37%) |
Nov 21, 2023 | 1.540 | 1.540 | 1.440 | 1.490 | 607,176 | -0.02(-1.32%) |
Nov 20, 2023 | 1.570 | 1.610 | 1.500 | 1.510 | 572,872 | -0.05(-3.21%) |
Nov 17, 2023 | 1.570 | 1.590 | 1.550 | 1.560 | 183,896 | -0.01(-0.64%) |
Nov 16, 2023 | 1.540 | 1.620 | 1.520 | 1.570 | 569,444 | +0.04(+2.61%) |
Nov 15, 2023 | 1.630 | 1.680 | 1.500 | 1.530 | 1,003,920 | -0.11(-6.71%) |
Nov 14, 2023 | 1.650 | 1.675 | 1.610 | 1.640 | 339,852 | +0.00(+0.00%) |
Nov 13, 2023 | 1.660 | 1.720 | 1.640 | 1.640 | 327,569 | -0.02(-1.20%) |
Nov 10, 2023 | 1.620 | 1.700 | 1.600 | 1.660 | 485,728 | +0.06(+3.75%) |
Nov 09, 2023 | 1.620 | 1.680 | 1.590 | 1.600 | 291,576 | -0.02(-1.23%) |
Nov 08, 2023 | 1.580 | 1.650 | 1.562 | 1.620 | 329,729 | +0.01(+0.62%) |
Nov 07, 2023 | 1.610 | 1.650 | 1.490 | 1.610 | 478,612 | -0.02(-1.23%) |
Nov 06, 2023 | 1.740 | 1.740 | 1.590 | 1.630 | 1,483,862 | -0.10(-5.78%) |
Nov 03, 2023 | 1.700 | 1.760 | 1.700 | 1.730 | 417,923 | +0.01(+0.58%) |
Nov 02, 2023 | 1.680 | 1.750 | 1.680 | 1.720 | 360,188 | +0.03(+1.78%) |