Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.390 | 3.390 | 3.100 | 3.110 | 125,898 | -0.14(-4.31%) |
Jan 30, 2024 | 3.310 | 3.311 | 3.160 | 3.250 | 21,928 | +0.00(+0.00%) |
Jan 29, 2024 | 3.310 | 3.400 | 3.100 | 3.250 | 51,922 | -0.06(-1.81%) |
Jan 26, 2024 | 3.460 | 3.670 | 3.300 | 3.310 | 90,482 | -0.19(-5.43%) |
Jan 25, 2024 | 3.440 | 3.560 | 3.260 | 3.500 | 157,707 | +0.04(+1.16%) |
Jan 24, 2024 | 2.990 | 3.580 | 2.970 | 3.460 | 359,551 | +0.46(+15.33%) |
Jan 23, 2024 | 3.050 | 3.050 | 2.936 | 3.000 | 47,042 | -0.05(-1.64%) |
Jan 22, 2024 | 2.820 | 3.100 | 2.630 | 3.050 | 124,088 | +0.16(+5.54%) |
Jan 19, 2024 | 2.810 | 3.046 | 2.640 | 2.890 | 139,872 | +0.09(+3.21%) |
Jan 18, 2024 | 2.840 | 2.848 | 2.750 | 2.800 | 41,234 | +0.01(+0.36%) |
Jan 17, 2024 | 3.130 | 3.175 | 2.680 | 2.790 | 248,658 | -0.43(-13.35%) |
Jan 16, 2024 | 3.210 | 3.280 | 3.180 | 3.220 | 88,156 | +0.01(+0.31%) |
Jan 12, 2024 | 3.280 | 3.350 | 3.200 | 3.210 | 64,313 | -0.04(-1.23%) |
Jan 11, 2024 | 3.420 | 3.420 | 3.200 | 3.250 | 83,579 | -0.14(-4.13%) |
Jan 10, 2024 | 3.520 | 3.520 | 3.320 | 3.390 | 114,848 | -0.11(-3.14%) |
Jan 09, 2024 | 3.530 | 3.560 | 3.430 | 3.500 | 67,031 | -0.02(-0.57%) |
Jan 08, 2024 | 3.510 | 3.600 | 3.450 | 3.520 | 88,179 | -0.05(-1.40%) |
Jan 05, 2024 | 3.640 | 3.670 | 3.520 | 3.570 | 77,355 | -0.09(-2.46%) |
Jan 04, 2024 | 3.770 | 3.770 | 3.620 | 3.660 | 87,875 | -0.08(-2.14%) |
Jan 03, 2024 | 3.750 | 3.750 | 3.640 | 3.740 | 90,720 | -0.03(-0.80%) |
Jan 02, 2024 | 3.720 | 3.770 | 3.610 | 3.770 | 96,090 | -0.01(-0.26%) |
Dec 29, 2023 | 3.850 | 3.890 | 3.690 | 3.780 | 193,842 | -0.10(-2.58%) |
Dec 28, 2023 | 3.790 | 3.919 | 3.790 | 3.880 | 175,720 | -0.02(-0.51%) |
Dec 27, 2023 | 3.750 | 3.950 | 3.730 | 3.900 | 211,970 | +0.20(+5.41%) |
Dec 26, 2023 | 3.990 | 3.990 | 3.620 | 3.700 | 284,099 | -0.25(-6.33%) |
Dec 22, 2023 | 3.910 | 4.060 | 3.910 | 3.950 | 77,997 | -0.02(-0.50%) |
Dec 21, 2023 | 3.950 | 4.030 | 3.890 | 3.970 | 94,582 | +0.08(+2.06%) |
Dec 20, 2023 | 4.030 | 4.130 | 3.880 | 3.890 | 116,157 | -0.13(-3.23%) |
Dec 19, 2023 | 3.980 | 4.080 | 3.890 | 4.020 | 126,470 | -0.02(-0.50%) |
Dec 18, 2023 | 4.170 | 4.230 | 3.980 | 4.040 | 301,266 | -0.15(-3.58%) |
Dec 15, 2023 | 4.320 | 4.350 | 4.180 | 4.190 | 111,001 | -0.07(-1.64%) |
Dec 14, 2023 | 4.350 | 4.490 | 4.251 | 4.260 | 226,478 | -0.07(-1.62%) |
Dec 13, 2023 | 4.200 | 4.450 | 4.100 | 4.330 | 110,257 | +0.13(+3.10%) |
Dec 12, 2023 | 4.190 | 4.228 | 4.140 | 4.200 | 46,126 | +0.01(+0.24%) |
Dec 11, 2023 | 4.220 | 4.250 | 4.120 | 4.190 | 92,223 | -0.06(-1.41%) |
Dec 08, 2023 | 4.180 | 4.270 | 4.178 | 4.250 | 62,521 | +0.10(+2.41%) |
Dec 07, 2023 | 4.350 | 4.350 | 4.150 | 4.150 | 88,677 | -0.14(-3.26%) |
Dec 06, 2023 | 4.360 | 4.430 | 4.285 | 4.290 | 120,284 | -0.09(-2.05%) |
Dec 05, 2023 | 4.620 | 4.620 | 4.340 | 4.380 | 112,870 | -0.20(-4.37%) |
Dec 04, 2023 | 4.510 | 4.650 | 4.510 | 4.580 | 107,448 | -0.01(-0.22%) |
Dec 01, 2023 | 4.440 | 4.610 | 4.410 | 4.590 | 219,253 | +0.20(+4.56%) |
Nov 30, 2023 | 4.460 | 4.640 | 4.380 | 4.390 | 164,200 | -0.09(-2.01%) |
Nov 29, 2023 | 4.500 | 4.510 | 4.364 | 4.480 | 146,784 | +0.06(+1.36%) |
Nov 28, 2023 | 4.260 | 4.425 | 4.260 | 4.420 | 160,318 | +0.13(+3.03%) |
Nov 27, 2023 | 4.380 | 4.620 | 4.242 | 4.290 | 472,165 | -0.19(-4.24%) |
Nov 24, 2023 | 4.200 | 4.600 | 4.160 | 4.480 | 467,551 | +0.27(+6.41%) |
Nov 22, 2023 | 4.250 | 4.250 | 4.140 | 4.210 | 145,664 | -0.04(-0.94%) |
Nov 21, 2023 | 4.350 | 4.350 | 4.230 | 4.250 | 88,973 | -0.05(-1.16%) |
Nov 20, 2023 | 4.260 | 4.430 | 4.260 | 4.300 | 150,546 | +0.00(+0.00%) |
Nov 17, 2023 | 4.340 | 4.340 | 4.240 | 4.300 | 102,479 | +0.04(+0.94%) |
Nov 16, 2023 | 4.410 | 4.410 | 4.260 | 4.260 | 84,920 | -0.08(-1.84%) |
Nov 15, 2023 | 4.180 | 4.419 | 4.180 | 4.340 | 214,900 | +0.14(+3.33%) |
Nov 14, 2023 | 4.270 | 4.330 | 4.180 | 4.200 | 169,686 | +0.02(+0.48%) |
Nov 13, 2023 | 4.300 | 4.430 | 4.140 | 4.180 | 225,561 | -0.15(-3.46%) |
Nov 10, 2023 | 4.330 | 4.420 | 4.260 | 4.330 | 122,452 | -0.02(-0.46%) |
Nov 09, 2023 | 4.330 | 4.420 | 4.240 | 4.350 | 188,188 | +0.02(+0.46%) |
Nov 08, 2023 | 4.350 | 4.390 | 4.289 | 4.330 | 153,767 | -0.06(-1.37%) |
Nov 07, 2023 | 4.440 | 4.440 | 4.310 | 4.390 | 141,976 | -0.01(-0.23%) |
Nov 06, 2023 | 4.560 | 4.560 | 4.380 | 4.400 | 215,855 | -0.05(-1.12%) |
Nov 03, 2023 | 4.420 | 4.550 | 4.360 | 4.450 | 357,151 | +0.10(+2.30%) |
Nov 02, 2023 | 4.690 | 4.910 | 4.300 | 4.350 | 2,195,175 | -0.34(-7.25%) |