Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.450 | 3.450 | 3.160 | 3.230 | 54,914 | -0.19(-5.56%) |
Jan 30, 2024 | 3.370 | 3.490 | 3.261 | 3.420 | 55,031 | +0.06(+1.79%) |
Jan 29, 2024 | 3.310 | 3.400 | 3.250 | 3.360 | 53,132 | +0.13(+4.02%) |
Jan 26, 2024 | 3.100 | 3.300 | 3.100 | 3.230 | 74,363 | +0.15(+4.87%) |
Jan 25, 2024 | 3.070 | 3.140 | 2.850 | 3.080 | 74,580 | +0.00(+0.00%) |
Jan 24, 2024 | 3.150 | 3.240 | 3.030 | 3.080 | 112,884 | +0.02(+0.65%) |
Jan 23, 2024 | 2.700 | 3.146 | 2.700 | 3.060 | 205,798 | +0.35(+12.92%) |
Jan 22, 2024 | 2.650 | 2.805 | 2.560 | 2.710 | 59,604 | +0.09(+3.44%) |
Jan 19, 2024 | 2.770 | 2.781 | 2.510 | 2.620 | 80,132 | -0.13(-4.73%) |
Jan 18, 2024 | 2.670 | 2.840 | 2.584 | 2.750 | 72,474 | +0.11(+4.17%) |
Jan 17, 2024 | 2.510 | 2.720 | 2.510 | 2.640 | 68,841 | +0.11(+4.35%) |
Jan 16, 2024 | 2.270 | 2.650 | 2.200 | 2.530 | 164,909 | +0.31(+13.96%) |
Jan 12, 2024 | 2.230 | 2.295 | 2.200 | 2.220 | 25,083 | -0.01(-0.45%) |
Jan 11, 2024 | 2.170 | 2.286 | 2.100 | 2.230 | 17,096 | +0.07(+3.24%) |
Jan 10, 2024 | 2.220 | 2.290 | 2.110 | 2.160 | 11,290 | -0.07(-3.14%) |
Jan 09, 2024 | 2.230 | 2.290 | 2.180 | 2.230 | 37,180 | -0.04(-1.76%) |
Jan 08, 2024 | 2.250 | 2.320 | 2.171 | 2.270 | 6,700 | -0.03(-1.30%) |
Jan 05, 2024 | 2.380 | 2.390 | 2.270 | 2.300 | 26,582 | -0.04(-1.71%) |
Jan 04, 2024 | 2.290 | 2.397 | 2.250 | 2.340 | 44,629 | +0.00(+0.00%) |
Jan 03, 2024 | 2.272 | 2.360 | 2.160 | 2.340 | 74,925 | +0.09(+4.00%) |
Jan 02, 2024 | 2.300 | 2.300 | 2.200 | 2.250 | 32,336 | -0.07(-3.02%) |
Dec 29, 2023 | 2.220 | 2.400 | 2.220 | 2.320 | 75,268 | +0.08(+3.57%) |
Dec 28, 2023 | 2.280 | 2.280 | 2.165 | 2.240 | 84,982 | +0.05(+2.28%) |
Dec 27, 2023 | 2.120 | 2.250 | 2.100 | 2.190 | 77,721 | +0.06(+2.82%) |
Dec 26, 2023 | 2.040 | 2.163 | 1.995 | 2.130 | 33,246 | +0.06(+2.90%) |
Dec 22, 2023 | 2.070 | 2.090 | 2.020 | 2.070 | 19,936 | +0.02(+0.98%) |
Dec 21, 2023 | 2.010 | 2.100 | 1.970 | 2.050 | 136,933 | +0.06(+3.02%) |
Dec 20, 2023 | 1.930 | 2.030 | 1.910 | 1.990 | 168,822 | +0.08(+4.46%) |
Dec 19, 2023 | 1.830 | 1.946 | 1.830 | 1.905 | 9,511 | +0.06(+3.53%) |
Dec 18, 2023 | 1.880 | 1.920 | 1.820 | 1.840 | 60,556 | -0.02(-1.08%) |
Dec 15, 2023 | 1.940 | 1.950 | 1.860 | 1.860 | 9,780 | -0.04(-2.11%) |
Dec 14, 2023 | 1.910 | 1.990 | 1.880 | 1.900 | 29,859 | -0.03(-1.55%) |
Dec 13, 2023 | 1.890 | 1.990 | 1.890 | 1.930 | 25,656 | +0.08(+4.32%) |
Dec 12, 2023 | 2.040 | 2.040 | 1.850 | 1.850 | 32,935 | -0.15(-7.50%) |
Dec 11, 2023 | 2.060 | 2.060 | 1.990 | 2.000 | 9,012 | -0.07(-3.38%) |
Dec 08, 2023 | 2.095 | 2.095 | 2.020 | 2.070 | 23,743 | +0.01(+0.54%) |
Dec 07, 2023 | 2.005 | 2.080 | 1.990 | 2.059 | 27,797 | +0.05(+2.68%) |
Dec 06, 2023 | 1.960 | 2.010 | 1.940 | 2.005 | 21,594 | +0.06(+3.35%) |
Dec 05, 2023 | 1.920 | 2.000 | 1.910 | 1.940 | 17,912 | -0.04(-2.02%) |
Dec 04, 2023 | 1.800 | 1.980 | 1.800 | 1.980 | 76,812 | +0.13(+7.03%) |
Dec 01, 2023 | 1.910 | 1.910 | 1.830 | 1.850 | 16,967 | -0.04(-2.12%) |
Nov 30, 2023 | 1.820 | 1.900 | 1.810 | 1.890 | 40,210 | +0.12(+6.78%) |
Nov 29, 2023 | 1.730 | 1.836 | 1.690 | 1.770 | 45,359 | +0.09(+5.62%) |
Nov 28, 2023 | 1.650 | 1.710 | 1.650 | 1.676 | 14,103 | +0.01(+0.35%) |
Nov 27, 2023 | 1.690 | 1.740 | 1.660 | 1.670 | 34,453 | -0.05(-2.62%) |
Nov 24, 2023 | 1.680 | 1.730 | 1.680 | 1.715 | 24,250 | -0.01(-0.85%) |
Nov 22, 2023 | 1.670 | 1.730 | 1.670 | 1.730 | 5,007 | +0.06(+3.57%) |
Nov 21, 2023 | 1.720 | 1.724 | 1.660 | 1.670 | 8,838 | -0.06(-3.73%) |
Nov 20, 2023 | 1.710 | 1.763 | 1.700 | 1.735 | 18,128 | +0.00(+0.27%) |
Nov 17, 2023 | 1.697 | 1.770 | 1.675 | 1.730 | 35,995 | +0.04(+2.37%) |
Nov 16, 2023 | 1.700 | 1.700 | 1.660 | 1.690 | 14,420 | -0.04(-2.31%) |
Nov 15, 2023 | 1.710 | 1.793 | 1.683 | 1.730 | 10,734 | +0.05(+2.98%) |
Nov 14, 2023 | 1.710 | 1.782 | 1.670 | 1.680 | 24,238 | -0.02(-1.18%) |
Nov 13, 2023 | 1.730 | 1.730 | 1.665 | 1.700 | 2,780 | -0.02(-1.16%) |
Nov 10, 2023 | 1.660 | 1.730 | 1.651 | 1.720 | 11,570 | +0.06(+3.61%) |
Nov 09, 2023 | 1.700 | 1.700 | 1.660 | 1.660 | 2,654 | -0.02(-1.19%) |
Nov 08, 2023 | 1.731 | 1.750 | 1.657 | 1.680 | 15,155 | -0.02(-1.18%) |
Nov 07, 2023 | 1.800 | 1.800 | 1.700 | 1.700 | 34,600 | -0.07(-3.95%) |
Nov 06, 2023 | 1.760 | 1.810 | 1.760 | 1.770 | 20,717 | +0.02(+1.14%) |
Nov 03, 2023 | 1.710 | 1.810 | 1.709 | 1.750 | 21,711 | +0.02(+1.16%) |
Nov 02, 2023 | 1.670 | 1.730 | 1.670 | 1.730 | 1,973 | +0.05(+2.98%) |