Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.007 | 3.007 | 2.800 | 2.950 | 7,942 | +0.06(+2.08%) |
Jan 30, 2024 | 3.100 | 3.110 | 2.850 | 2.890 | 7,963 | -0.22(-7.07%) |
Jan 29, 2024 | 3.150 | 3.410 | 3.110 | 3.110 | 12,192 | -0.21(-6.33%) |
Jan 26, 2024 | 3.520 | 3.520 | 3.320 | 3.320 | 1,646 | -0.17(-4.87%) |
Jan 25, 2024 | 3.280 | 3.490 | 3.280 | 3.490 | 5,213 | +0.00(+0.00%) |
Jan 24, 2024 | 3.460 | 3.499 | 3.390 | 3.490 | 5,558 | -0.10(-2.79%) |
Jan 23, 2024 | 3.490 | 3.590 | 3.440 | 3.590 | 1,829 | +0.01(+0.28%) |
Jan 22, 2024 | 3.470 | 3.580 | 3.420 | 3.580 | 3,782 | +0.20(+5.92%) |
Jan 19, 2024 | 3.420 | 3.540 | 3.380 | 3.380 | 5,318 | -0.02(-0.59%) |
Jan 18, 2024 | 3.410 | 3.420 | 3.300 | 3.400 | 4,366 | -0.08(-2.30%) |
Jan 17, 2024 | 3.640 | 3.640 | 3.400 | 3.480 | 8,255 | -0.04(-1.14%) |
Jan 16, 2024 | 3.520 | 3.560 | 3.520 | 3.520 | 3,555 | -0.01(-0.28%) |
Jan 12, 2024 | 3.630 | 3.680 | 3.510 | 3.530 | 4,112 | -0.16(-4.34%) |
Jan 11, 2024 | 3.500 | 3.690 | 3.500 | 3.690 | 1,988 | +0.11(+3.07%) |
Jan 10, 2024 | 3.630 | 3.630 | 3.520 | 3.580 | 4,113 | +0.00(+0.00%) |
Jan 09, 2024 | 3.522 | 3.750 | 3.522 | 3.580 | 4,490 | -0.17(-4.53%) |
Jan 08, 2024 | 3.530 | 3.750 | 3.480 | 3.750 | 5,927 | +0.33(+9.65%) |
Jan 05, 2024 | 3.470 | 3.570 | 3.400 | 3.420 | 3,101 | -0.05(-1.44%) |
Jan 04, 2024 | 3.810 | 3.810 | 3.410 | 3.470 | 9,343 | -0.40(-10.34%) |
Jan 03, 2024 | 3.860 | 3.900 | 3.670 | 3.870 | 21,837 | +0.05(+1.31%) |
Jan 02, 2024 | 3.890 | 3.990 | 3.810 | 3.820 | 6,140 | -0.03(-0.78%) |
Dec 29, 2023 | 3.850 | 4.059 | 3.740 | 3.850 | 28,461 | +0.00(+0.00%) |
Dec 28, 2023 | 3.500 | 3.850 | 3.500 | 3.850 | 18,174 | +0.29(+8.15%) |
Dec 27, 2023 | 3.610 | 3.650 | 3.510 | 3.560 | 11,455 | -0.01(-0.28%) |
Dec 26, 2023 | 3.550 | 3.740 | 3.550 | 3.570 | 11,393 | -0.12(-3.25%) |
Dec 22, 2023 | 3.550 | 3.800 | 3.450 | 3.690 | 23,773 | +0.16(+4.53%) |
Dec 21, 2023 | 3.787 | 3.787 | 3.500 | 3.530 | 6,885 | +0.10(+2.92%) |
Dec 20, 2023 | 3.380 | 3.670 | 3.380 | 3.430 | 10,418 | +0.08(+2.39%) |
Dec 19, 2023 | 3.300 | 3.620 | 3.300 | 3.350 | 20,144 | +0.03(+0.90%) |
Dec 18, 2023 | 3.700 | 3.820 | 3.300 | 3.320 | 52,944 | -0.44(-11.70%) |
Dec 15, 2023 | 3.670 | 3.790 | 3.600 | 3.760 | 11,459 | -0.07(-1.83%) |
Dec 14, 2023 | 3.679 | 3.850 | 3.679 | 3.830 | 4,295 | +0.22(+6.09%) |
Dec 13, 2023 | 3.890 | 4.062 | 3.610 | 3.610 | 8,585 | -0.28(-7.20%) |
Dec 12, 2023 | 3.740 | 3.890 | 3.733 | 3.890 | 3,308 | +0.01(+0.26%) |
Dec 11, 2023 | 4.110 | 4.110 | 3.760 | 3.880 | 9,658 | -0.09(-2.27%) |
Dec 08, 2023 | 3.960 | 4.333 | 3.770 | 3.970 | 17,478 | +0.10(+2.58%) |
Dec 07, 2023 | 3.710 | 3.990 | 3.480 | 3.870 | 37,491 | +0.23(+6.32%) |
Dec 06, 2023 | 3.630 | 3.830 | 3.450 | 3.640 | 23,684 | +0.01(+0.28%) |
Dec 05, 2023 | 3.700 | 4.220 | 3.510 | 3.630 | 55,154 | -0.07(-1.89%) |
Dec 04, 2023 | 3.140 | 3.840 | 3.140 | 3.700 | 108,656 | +0.59(+18.97%) |
Dec 01, 2023 | 3.100 | 3.230 | 2.800 | 3.110 | 98,027 | +0.09(+2.98%) |
Nov 30, 2023 | 3.690 | 3.820 | 2.941 | 3.020 | 121,760 | -0.67(-18.16%) |
Nov 29, 2023 | 5.190 | 5.190 | 3.465 | 3.690 | 250,611 | -1.28(-25.75%) |
Nov 28, 2023 | 5.000 | 5.190 | 4.850 | 4.970 | 59,864 | +0.07(+1.43%) |
Nov 27, 2023 | 6.290 | 6.290 | 4.800 | 4.900 | 142,700 | -1.28(-20.71%) |
Nov 24, 2023 | 6.020 | 6.610 | 5.787 | 6.180 | 46,122 | -0.17(-2.68%) |
Nov 22, 2023 | 6.640 | 6.920 | 6.050 | 6.350 | 82,793 | -0.51(-7.43%) |
Nov 21, 2023 | 7.150 | 7.500 | 6.030 | 6.860 | 76,337 | -0.21(-2.97%) |
Nov 20, 2023 | 6.940 | 7.390 | 6.710 | 7.070 | 14,704 | +0.27(+3.97%) |
Nov 17, 2023 | 7.740 | 7.740 | 6.690 | 6.800 | 49,224 | -1.08(-13.71%) |
Nov 16, 2023 | 8.320 | 8.400 | 7.880 | 7.880 | 8,297 | -0.46(-5.52%) |
Nov 15, 2023 | 7.840 | 8.500 | 7.840 | 8.340 | 27,438 | -0.16(-1.88%) |
Nov 14, 2023 | 8.990 | 8.990 | 8.019 | 8.500 | 26,895 | -0.22(-2.52%) |
Nov 13, 2023 | 10.03 | 10.03 | 8.350 | 8.720 | 43,941 | -1.74(-16.63%) |
Nov 10, 2023 | 10.44 | 11.50 | 10.10 | 10.46 | 16,573 | +0.18(+1.75%) |
Nov 09, 2023 | 11.40 | 11.66 | 9.710 | 10.28 | 84,742 | -1.77(-14.69%) |
Nov 08, 2023 | 12.12 | 12.50 | 12.00 | 12.05 | 60,800 | -0.48(-3.83%) |
Nov 07, 2023 | 12.56 | 12.63 | 12.50 | 12.53 | 4,226 | -0.17(-1.34%) |
Nov 06, 2023 | 12.50 | 12.99 | 12.50 | 12.70 | 58,272 | +0.02(+0.16%) |
Nov 03, 2023 | 12.91 | 13.45 | 12.62 | 12.68 | 109,767 | -0.32(-2.46%) |
Nov 02, 2023 | 12.85 | 13.27 | 12.74 | 13.00 | 127,935 | +0.10(+0.78%) |