Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.040 | 3.040 | 2.860 | 2.860 | 87,466 | -0.10(-3.38%) |
Jan 30, 2024 | 2.910 | 3.000 | 2.900 | 2.960 | 79,161 | +0.00(+0.00%) |
Jan 29, 2024 | 3.000 | 3.000 | 2.910 | 2.960 | 64,160 | -0.04(-1.33%) |
Jan 26, 2024 | 3.000 | 3.040 | 2.960 | 3.000 | 86,195 | +0.01(+0.33%) |
Jan 25, 2024 | 2.980 | 3.010 | 2.930 | 2.990 | 114,797 | +0.01(+0.34%) |
Jan 24, 2024 | 3.100 | 3.100 | 2.970 | 2.980 | 49,840 | -0.05(-1.65%) |
Jan 23, 2024 | 3.020 | 3.060 | 2.960 | 3.030 | 146,048 | +0.03(+1.00%) |
Jan 22, 2024 | 3.080 | 3.140 | 2.990 | 3.000 | 119,877 | -0.06(-1.96%) |
Jan 19, 2024 | 3.010 | 3.060 | 2.970 | 3.060 | 79,871 | +0.09(+3.03%) |
Jan 18, 2024 | 2.950 | 3.020 | 2.880 | 2.970 | 73,086 | +0.01(+0.34%) |
Jan 17, 2024 | 3.050 | 3.050 | 2.910 | 2.960 | 126,401 | -0.08(-2.63%) |
Jan 16, 2024 | 3.260 | 3.250 | 3.020 | 3.040 | 110,456 | -0.22(-6.75%) |
Jan 12, 2024 | 3.330 | 3.350 | 3.230 | 3.260 | 66,720 | -0.01(-0.31%) |
Jan 11, 2024 | 3.260 | 3.320 | 3.220 | 3.270 | 97,112 | -0.07(-2.10%) |
Jan 10, 2024 | 3.420 | 3.420 | 3.250 | 3.340 | 93,721 | -0.05(-1.47%) |
Jan 09, 2024 | 3.270 | 3.410 | 3.240 | 3.390 | 92,682 | +0.06(+1.80%) |
Jan 08, 2024 | 3.370 | 3.380 | 3.200 | 3.330 | 103,192 | -0.07(-2.06%) |
Jan 05, 2024 | 3.240 | 3.436 | 3.230 | 3.400 | 331,548 | +0.14(+4.29%) |
Jan 04, 2024 | 3.190 | 3.270 | 3.050 | 3.260 | 128,396 | +0.09(+2.84%) |
Jan 03, 2024 | 3.380 | 3.380 | 3.130 | 3.170 | 157,464 | -0.11(-3.35%) |
Jan 02, 2024 | 3.220 | 3.340 | 3.170 | 3.280 | 150,368 | +0.11(+3.47%) |
Dec 29, 2023 | 3.310 | 3.320 | 3.150 | 3.170 | 99,184 | -0.16(-4.80%) |
Dec 28, 2023 | 3.420 | 3.440 | 3.320 | 3.330 | 133,150 | -0.13(-3.76%) |
Dec 27, 2023 | 3.450 | 3.550 | 3.310 | 3.460 | 103,426 | -0.07(-1.98%) |
Dec 26, 2023 | 3.380 | 3.550 | 3.370 | 3.530 | 71,536 | +0.16(+4.75%) |
Dec 22, 2023 | 3.390 | 3.430 | 3.331 | 3.370 | 101,154 | +0.04(+1.20%) |
Dec 21, 2023 | 3.330 | 3.360 | 3.250 | 3.330 | 93,570 | +0.03(+0.91%) |
Dec 20, 2023 | 3.350 | 3.380 | 3.290 | 3.300 | 128,935 | -0.05(-1.35%) |
Dec 19, 2023 | 3.210 | 3.370 | 3.166 | 3.345 | 147,678 | +0.19(+5.85%) |
Dec 18, 2023 | 3.210 | 3.290 | 3.140 | 3.160 | 117,729 | -0.03(-0.94%) |
Dec 15, 2023 | 3.460 | 3.460 | 3.150 | 3.190 | 644,968 | -0.25(-7.27%) |
Dec 14, 2023 | 3.330 | 3.450 | 3.200 | 3.440 | 258,405 | +0.20(+6.17%) |
Dec 13, 2023 | 2.970 | 3.260 | 2.930 | 3.240 | 202,092 | +0.36(+12.50%) |
Dec 12, 2023 | 2.910 | 2.912 | 2.760 | 2.880 | 478,461 | -0.04(-1.37%) |
Dec 11, 2023 | 3.160 | 3.160 | 2.900 | 2.920 | 477,883 | -0.26(-8.18%) |
Dec 08, 2023 | 3.140 | 3.220 | 3.080 | 3.180 | 92,925 | +0.04(+1.27%) |
Dec 07, 2023 | 3.160 | 3.230 | 3.080 | 3.140 | 82,352 | +0.00(+0.00%) |
Dec 06, 2023 | 3.240 | 3.290 | 3.100 | 3.140 | 75,800 | -0.04(-1.26%) |
Dec 05, 2023 | 3.230 | 3.270 | 3.110 | 3.180 | 137,158 | -0.04(-1.24%) |
Dec 04, 2023 | 3.180 | 3.230 | 3.090 | 3.220 | 169,826 | +0.02(+0.63%) |
Dec 01, 2023 | 3.319 | 3.319 | 3.150 | 3.200 | 89,420 | +0.04(+1.27%) |
Nov 30, 2023 | 3.250 | 3.330 | 3.060 | 3.160 | 136,602 | -0.13(-3.95%) |
Nov 29, 2023 | 3.220 | 3.300 | 3.190 | 3.290 | 106,581 | +0.09(+2.81%) |
Nov 28, 2023 | 3.090 | 3.220 | 3.020 | 3.200 | 148,490 | +0.13(+4.23%) |
Nov 27, 2023 | 3.070 | 3.150 | 3.040 | 3.070 | 93,378 | -0.08(-2.54%) |
Nov 24, 2023 | 3.090 | 3.240 | 3.030 | 3.150 | 35,546 | +0.06(+1.94%) |
Nov 22, 2023 | 3.240 | 3.263 | 3.070 | 3.090 | 114,697 | -0.14(-4.33%) |
Nov 21, 2023 | 3.200 | 3.290 | 3.200 | 3.230 | 111,148 | +0.04(+1.25%) |
Nov 20, 2023 | 3.180 | 3.230 | 3.090 | 3.190 | 97,370 | +0.06(+1.92%) |
Nov 17, 2023 | 3.140 | 3.230 | 3.030 | 3.130 | 158,712 | +0.02(+0.64%) |
Nov 16, 2023 | 3.230 | 3.260 | 3.110 | 3.110 | 96,731 | -0.07(-2.20%) |
Nov 15, 2023 | 3.100 | 3.250 | 3.100 | 3.180 | 88,319 | -0.10(-3.05%) |
Nov 14, 2023 | 3.180 | 3.290 | 3.060 | 3.280 | 134,506 | +0.14(+4.46%) |
Nov 13, 2023 | 3.270 | 3.325 | 3.130 | 3.140 | 141,112 | -0.16(-4.85%) |
Nov 10, 2023 | 3.310 | 3.440 | 3.250 | 3.300 | 75,308 | +0.00(+0.00%) |
Nov 09, 2023 | 3.290 | 3.390 | 3.270 | 3.300 | 81,020 | -0.01(-0.30%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.260 | 3.310 | 92,801 | -0.17(-4.89%) |
Nov 07, 2023 | 3.530 | 3.550 | 3.420 | 3.480 | 98,563 | -0.07(-1.97%) |
Nov 06, 2023 | 3.560 | 3.700 | 3.500 | 3.550 | 87,558 | -0.01(-0.28%) |
Nov 03, 2023 | 3.610 | 3.620 | 3.494 | 3.560 | 114,505 | +0.03(+0.85%) |
Nov 02, 2023 | 3.500 | 3.560 | 3.480 | 3.530 | 72,886 | +0.05(+1.44%) |