Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.350 | 3.530 | 3.340 | 3.460 | 35,711 | +0.06(+1.76%) |
Jan 30, 2024 | 3.230 | 3.410 | 3.150 | 3.400 | 37,038 | +0.11(+3.34%) |
Jan 29, 2024 | 3.400 | 3.400 | 3.240 | 3.290 | 24,906 | -0.05(-1.50%) |
Jan 26, 2024 | 3.100 | 3.340 | 3.100 | 3.340 | 77,323 | +0.31(+10.23%) |
Jan 25, 2024 | 3.050 | 3.107 | 3.000 | 3.030 | 23,021 | +0.00(+0.00%) |
Jan 24, 2024 | 3.070 | 3.100 | 2.998 | 3.030 | 68,784 | -0.04(-1.30%) |
Jan 23, 2024 | 3.220 | 3.220 | 3.070 | 3.070 | 27,579 | -0.11(-3.46%) |
Jan 22, 2024 | 3.190 | 3.253 | 3.170 | 3.180 | 22,760 | +0.00(+0.00%) |
Jan 19, 2024 | 3.100 | 3.200 | 3.100 | 3.180 | 19,230 | +0.07(+2.25%) |
Jan 18, 2024 | 3.220 | 3.230 | 3.100 | 3.110 | 28,251 | -0.13(-4.01%) |
Jan 17, 2024 | 3.390 | 3.390 | 3.159 | 3.240 | 41,651 | -0.15(-4.42%) |
Jan 16, 2024 | 3.440 | 3.614 | 3.350 | 3.390 | 99,286 | -0.05(-1.45%) |
Jan 12, 2024 | 3.250 | 3.470 | 3.250 | 3.440 | 102,723 | +0.20(+6.17%) |
Jan 11, 2024 | 3.200 | 3.260 | 3.120 | 3.240 | 48,902 | +0.06(+1.89%) |
Jan 10, 2024 | 3.120 | 3.290 | 3.000 | 3.180 | 133,917 | +0.07(+2.25%) |
Jan 09, 2024 | 3.090 | 3.133 | 3.040 | 3.110 | 43,824 | +0.01(+0.32%) |
Jan 08, 2024 | 3.050 | 3.120 | 3.010 | 3.100 | 19,872 | +0.08(+2.65%) |
Jan 05, 2024 | 2.960 | 3.050 | 2.937 | 3.020 | 32,627 | +0.09(+3.07%) |
Jan 04, 2024 | 2.960 | 3.031 | 2.855 | 2.930 | 54,530 | -0.07(-2.33%) |
Jan 03, 2024 | 3.190 | 3.190 | 2.960 | 3.000 | 52,225 | -0.20(-6.25%) |
Jan 02, 2024 | 3.220 | 3.280 | 3.180 | 3.200 | 44,556 | +0.00(+0.00%) |
Dec 29, 2023 | 2.960 | 3.273 | 2.950 | 3.200 | 238,721 | +0.22(+7.38%) |
Dec 28, 2023 | 2.960 | 2.985 | 2.940 | 2.980 | 161,782 | -0.04(-1.32%) |
Dec 27, 2023 | 3.080 | 3.090 | 2.990 | 3.020 | 74,807 | -0.01(-0.33%) |
Dec 26, 2023 | 2.960 | 3.080 | 2.960 | 3.030 | 66,472 | +0.05(+1.68%) |
Dec 22, 2023 | 3.000 | 3.000 | 2.920 | 2.980 | 53,803 | -0.02(-0.67%) |
Dec 21, 2023 | 2.910 | 3.010 | 2.870 | 3.000 | 91,763 | +0.10(+3.45%) |
Dec 20, 2023 | 2.870 | 3.040 | 2.870 | 2.900 | 50,432 | -0.04(-1.36%) |
Dec 19, 2023 | 3.030 | 3.030 | 2.860 | 2.940 | 123,459 | -0.03(-1.01%) |
Dec 18, 2023 | 3.060 | 3.180 | 2.957 | 2.970 | 28,290 | -0.08(-2.62%) |
Dec 15, 2023 | 3.090 | 3.120 | 3.050 | 3.050 | 38,664 | -0.08(-2.56%) |
Dec 14, 2023 | 3.120 | 3.150 | 3.060 | 3.130 | 27,667 | +0.07(+2.29%) |
Dec 13, 2023 | 3.050 | 3.110 | 2.900 | 3.060 | 58,567 | +0.04(+1.32%) |
Dec 12, 2023 | 3.010 | 3.130 | 2.933 | 3.020 | 19,449 | -0.08(-2.58%) |
Dec 11, 2023 | 3.100 | 3.150 | 3.023 | 3.100 | 23,605 | +0.00(+0.00%) |
Dec 08, 2023 | 2.910 | 3.120 | 2.855 | 3.100 | 32,078 | +0.16(+5.44%) |
Dec 07, 2023 | 2.970 | 3.080 | 2.940 | 2.940 | 15,926 | -0.06(-2.00%) |
Dec 06, 2023 | 3.000 | 3.080 | 2.940 | 3.000 | 25,392 | +0.03(+1.01%) |
Dec 05, 2023 | 2.940 | 3.000 | 2.910 | 2.970 | 11,373 | -0.03(-1.00%) |
Dec 04, 2023 | 2.950 | 3.000 | 2.890 | 3.000 | 49,442 | +0.05(+1.69%) |
Dec 01, 2023 | 2.730 | 3.000 | 2.730 | 2.950 | 55,399 | +0.13(+4.61%) |
Nov 30, 2023 | 2.700 | 2.900 | 2.700 | 2.820 | 30,837 | +0.11(+4.06%) |
Nov 29, 2023 | 2.740 | 2.830 | 2.660 | 2.710 | 43,307 | +0.01(+0.37%) |
Nov 28, 2023 | 2.620 | 2.750 | 2.577 | 2.700 | 45,569 | +0.06(+2.27%) |
Nov 27, 2023 | 2.760 | 2.760 | 2.640 | 2.640 | 18,454 | -0.11(-4.00%) |
Nov 24, 2023 | 2.620 | 2.850 | 2.590 | 2.750 | 48,513 | +0.11(+4.17%) |
Nov 22, 2023 | 2.800 | 2.800 | 2.510 | 2.640 | 69,977 | -0.12(-4.35%) |
Nov 21, 2023 | 2.730 | 2.770 | 2.730 | 2.760 | 12,262 | +0.00(+0.00%) |
Nov 20, 2023 | 2.630 | 2.770 | 2.600 | 2.760 | 54,730 | +0.10(+3.76%) |
Nov 17, 2023 | 2.630 | 2.660 | 2.600 | 2.660 | 14,751 | +0.02(+0.76%) |
Nov 16, 2023 | 2.680 | 2.691 | 2.620 | 2.640 | 9,361 | -0.09(-3.30%) |
Nov 15, 2023 | 2.850 | 2.850 | 2.530 | 2.730 | 84,065 | -0.06(-2.15%) |
Nov 14, 2023 | 2.650 | 2.810 | 2.640 | 2.790 | 86,367 | +0.19(+7.31%) |
Nov 13, 2023 | 2.570 | 2.650 | 2.550 | 2.600 | 49,832 | -0.01(-0.38%) |
Nov 10, 2023 | 2.580 | 2.640 | 2.550 | 2.610 | 64,546 | -0.02(-0.76%) |
Nov 09, 2023 | 2.590 | 2.650 | 2.590 | 2.630 | 15,004 | +0.02(+0.77%) |
Nov 08, 2023 | 2.580 | 2.620 | 2.580 | 2.610 | 38,768 | +0.03(+1.16%) |
Nov 07, 2023 | 2.700 | 2.700 | 2.500 | 2.580 | 70,210 | -0.12(-4.44%) |
Nov 06, 2023 | 2.710 | 2.710 | 2.660 | 2.700 | 42,821 | -0.04(-1.46%) |
Nov 03, 2023 | 2.890 | 2.950 | 2.720 | 2.740 | 49,689 | -0.03(-1.08%) |
Nov 02, 2023 | 2.680 | 2.850 | 2.680 | 2.770 | 38,220 | +0.12(+4.53%) |