Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.030 | 3.110 | 2.950 | 2.950 | 1,714,111 | -0.10(-3.28%) |
Jan 30, 2024 | 3.070 | 3.070 | 3.010 | 3.050 | 1,338,251 | -0.10(-3.17%) |
Jan 29, 2024 | 3.090 | 3.160 | 3.010 | 3.150 | 1,176,041 | +0.06(+1.94%) |
Jan 26, 2024 | 3.150 | 3.210 | 3.080 | 3.090 | 905,507 | -0.03(-0.96%) |
Jan 25, 2024 | 3.180 | 3.180 | 3.050 | 3.120 | 1,296,424 | +0.01(+0.32%) |
Jan 24, 2024 | 3.240 | 3.300 | 3.100 | 3.110 | 1,530,988 | -0.12(-3.72%) |
Jan 23, 2024 | 3.290 | 3.335 | 3.170 | 3.230 | 1,421,129 | -0.02(-0.62%) |
Jan 22, 2024 | 3.150 | 3.260 | 3.140 | 3.250 | 1,511,465 | +0.12(+3.67%) |
Jan 19, 2024 | 3.100 | 3.150 | 3.030 | 3.135 | 1,319,245 | +0.03(+1.13%) |
Jan 18, 2024 | 3.300 | 3.300 | 2.940 | 3.100 | 3,148,149 | -0.20(-6.06%) |
Jan 17, 2024 | 3.300 | 3.380 | 3.260 | 3.300 | 2,041,387 | -0.07(-2.08%) |
Jan 16, 2024 | 3.400 | 3.425 | 3.345 | 3.370 | 1,826,285 | -0.04(-1.17%) |
Jan 12, 2024 | 3.420 | 3.497 | 3.360 | 3.410 | 1,062,153 | +0.03(+0.89%) |
Jan 11, 2024 | 3.490 | 3.489 | 3.320 | 3.380 | 1,314,196 | -0.04(-1.17%) |
Jan 10, 2024 | 3.450 | 3.500 | 3.390 | 3.420 | 1,349,290 | -0.02(-0.58%) |
Jan 09, 2024 | 3.570 | 3.580 | 3.440 | 3.440 | 1,194,503 | -0.17(-4.71%) |
Jan 08, 2024 | 3.560 | 3.640 | 3.500 | 3.610 | 1,100,233 | +0.00(+0.00%) |
Jan 05, 2024 | 3.590 | 3.699 | 3.560 | 3.610 | 971,712 | -0.02(-0.55%) |
Jan 04, 2024 | 3.690 | 3.700 | 3.590 | 3.630 | 1,329,729 | -0.05(-1.36%) |
Jan 03, 2024 | 3.740 | 3.740 | 3.635 | 3.680 | 1,249,005 | -0.12(-3.16%) |
Jan 02, 2024 | 3.790 | 3.940 | 3.715 | 3.800 | 1,752,003 | -0.03(-0.78%) |
Dec 29, 2023 | 3.950 | 3.950 | 3.810 | 3.830 | 1,675,600 | -0.12(-3.04%) |
Dec 28, 2023 | 4.050 | 4.125 | 3.935 | 3.950 | 1,468,242 | -0.12(-2.95%) |
Dec 27, 2023 | 4.050 | 4.090 | 3.990 | 4.070 | 1,097,568 | +0.01(+0.25%) |
Dec 26, 2023 | 3.980 | 4.080 | 3.950 | 4.060 | 1,292,714 | +0.11(+2.78%) |
Dec 22, 2023 | 3.790 | 3.980 | 3.740 | 3.950 | 2,543,815 | +0.18(+4.77%) |
Dec 21, 2023 | 3.600 | 3.785 | 3.590 | 3.770 | 1,736,361 | +0.23(+6.50%) |
Dec 20, 2023 | 3.750 | 3.755 | 3.530 | 3.540 | 2,102,129 | -0.23(-6.10%) |
Dec 19, 2023 | 3.650 | 3.860 | 3.635 | 3.770 | 1,913,522 | +0.15(+4.14%) |
Dec 18, 2023 | 3.740 | 3.800 | 3.590 | 3.620 | 1,703,681 | -0.09(-2.43%) |
Dec 15, 2023 | 3.850 | 3.880 | 3.650 | 3.710 | 3,451,357 | -0.12(-3.13%) |
Dec 14, 2023 | 3.690 | 3.890 | 3.690 | 3.830 | 3,507,897 | +0.13(+3.51%) |
Dec 13, 2023 | 3.240 | 3.700 | 3.230 | 3.700 | 4,423,304 | +0.54(+17.09%) |
Dec 12, 2023 | 3.580 | 3.600 | 3.030 | 3.160 | 7,940,708 | -0.46(-12.71%) |
Dec 11, 2023 | 3.500 | 3.650 | 3.445 | 3.620 | 1,498,630 | +0.11(+3.13%) |
Dec 08, 2023 | 3.380 | 3.510 | 3.360 | 3.510 | 1,698,476 | +0.11(+3.24%) |
Dec 07, 2023 | 3.380 | 3.400 | 3.330 | 3.400 | 950,248 | +0.03(+0.89%) |
Dec 06, 2023 | 3.470 | 3.520 | 3.350 | 3.370 | 1,203,130 | -0.10(-2.88%) |
Dec 05, 2023 | 3.590 | 3.600 | 3.470 | 3.470 | 1,144,286 | -0.14(-3.88%) |
Dec 04, 2023 | 3.680 | 3.710 | 3.580 | 3.610 | 1,109,622 | -0.06(-1.63%) |
Dec 01, 2023 | 3.590 | 3.730 | 3.540 | 3.670 | 1,085,420 | +0.06(+1.66%) |
Nov 30, 2023 | 3.520 | 3.750 | 3.500 | 3.610 | 2,173,589 | +0.12(+3.44%) |
Nov 29, 2023 | 3.470 | 3.590 | 3.470 | 3.490 | 1,386,296 | +0.07(+2.05%) |
Nov 28, 2023 | 3.410 | 3.470 | 3.340 | 3.420 | 1,826,876 | +0.01(+0.29%) |
Nov 27, 2023 | 3.460 | 3.475 | 3.390 | 3.410 | 1,306,672 | -0.07(-2.01%) |
Nov 24, 2023 | 3.500 | 3.528 | 3.440 | 3.480 | 717,809 | -0.01(-0.29%) |
Nov 22, 2023 | 3.480 | 3.550 | 3.440 | 3.490 | 940,535 | +0.02(+0.58%) |
Nov 21, 2023 | 3.560 | 3.640 | 3.410 | 3.470 | 1,436,758 | -0.19(-5.19%) |
Nov 20, 2023 | 3.430 | 3.710 | 3.370 | 3.660 | 2,695,836 | +0.23(+6.71%) |
Nov 17, 2023 | 3.330 | 3.440 | 3.290 | 3.430 | 1,268,685 | +0.14(+4.26%) |
Nov 16, 2023 | 3.490 | 3.510 | 3.280 | 3.290 | 1,372,725 | -0.23(-6.53%) |
Nov 15, 2023 | 3.540 | 3.675 | 3.470 | 3.520 | 1,373,723 | -0.01(-0.28%) |
Nov 14, 2023 | 3.400 | 3.550 | 3.340 | 3.530 | 2,139,260 | +0.25(+7.62%) |
Nov 13, 2023 | 3.290 | 3.348 | 3.210 | 3.280 | 1,868,325 | -0.09(-2.67%) |
Nov 10, 2023 | 3.350 | 3.460 | 3.055 | 3.370 | 4,503,973 | -0.16(-4.53%) |
Nov 09, 2023 | 3.610 | 3.715 | 3.470 | 3.530 | 2,368,304 | -0.06(-1.67%) |
Nov 08, 2023 | 3.670 | 3.690 | 3.550 | 3.590 | 1,768,550 | -0.10(-2.71%) |
Nov 07, 2023 | 3.610 | 3.710 | 3.540 | 3.690 | 1,600,694 | +0.05(+1.37%) |
Nov 06, 2023 | 3.840 | 3.860 | 3.640 | 3.640 | 1,684,879 | -0.22(-5.70%) |
Nov 03, 2023 | 3.880 | 4.020 | 3.840 | 3.860 | 1,967,265 | +0.02(+0.52%) |
Nov 02, 2023 | 3.550 | 3.880 | 3.550 | 3.840 | 2,265,686 | +0.34(+9.71%) |