Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.139 | 3.149 | 3.079 | 3.079 | 12,684,173 | +0.00(+0.00%) |
Jan 30, 2024 | 3.099 | 3.109 | 3.079 | 3.079 | 12,749,231 | -0.02(-0.64%) |
Jan 29, 2024 | 3.109 | 3.119 | 3.069 | 3.099 | 12,275,260 | -0.04(-1.27%) |
Jan 26, 2024 | 3.139 | 3.169 | 3.129 | 3.139 | 7,291,244 | +0.03(+0.96%) |
Jan 25, 2024 | 3.109 | 3.129 | 3.099 | 3.109 | 11,656,152 | +0.03(+0.97%) |
Jan 24, 2024 | 3.129 | 3.129 | 3.079 | 3.079 | 12,906,870 | -0.01(-0.32%) |
Jan 23, 2024 | 3.089 | 3.099 | 3.059 | 3.089 | 19,211,524 | +0.01(+0.32%) |
Jan 22, 2024 | 3.129 | 3.159 | 3.049 | 3.079 | 18,342,926 | -0.08(-2.52%) |
Jan 19, 2024 | 3.159 | 3.178 | 3.109 | 3.159 | 42,784,588 | -0.01(-0.31%) |
Jan 18, 2024 | 3.139 | 3.178 | 3.109 | 3.169 | 19,985,568 | -0.01(-0.31%) |
Jan 17, 2024 | 3.188 | 3.208 | 3.169 | 3.178 | 12,945,031 | +0.00(+0.00%) |
Jan 16, 2024 | 3.208 | 3.208 | 3.169 | 3.178 | 16,013,199 | -0.06(-1.84%) |
Jan 12, 2024 | 3.288 | 3.298 | 3.228 | 3.238 | 12,595,242 | -0.01(-0.31%) |
Jan 11, 2024 | 3.288 | 3.288 | 3.228 | 3.248 | 17,947,136 | -0.01(-0.31%) |
Jan 10, 2024 | 3.288 | 3.303 | 3.253 | 3.258 | 18,297,806 | -0.03(-0.91%) |
Jan 09, 2024 | 3.357 | 3.362 | 3.278 | 3.288 | 28,475,750 | -0.15(-4.34%) |
Jan 08, 2024 | 3.437 | 3.476 | 3.417 | 3.437 | 13,460,349 | -0.01(-0.29%) |
Jan 05, 2024 | 3.427 | 3.476 | 3.407 | 3.447 | 17,336,264 | +0.09(+2.66%) |
Jan 04, 2024 | 3.377 | 3.427 | 3.357 | 3.357 | 21,092,358 | -0.04(-1.17%) |
Jan 03, 2024 | 3.417 | 3.442 | 3.397 | 3.397 | 12,073,424 | +0.00(+0.11%) |
Jan 02, 2024 | 3.453 | 3.463 | 3.383 | 3.393 | 12,453,692 | -0.08(-2.29%) |
Dec 29, 2023 | 3.512 | 3.512 | 3.453 | 3.473 | 4,518,516 | -0.04(-1.13%) |
Dec 28, 2023 | 3.492 | 3.532 | 3.492 | 3.512 | 8,601,679 | -0.01(-0.28%) |
Dec 27, 2023 | 3.492 | 3.522 | 3.482 | 3.522 | 8,430,690 | +0.02(+0.57%) |
Dec 26, 2023 | 3.463 | 3.512 | 3.463 | 3.502 | 7,279,751 | +0.06(+1.73%) |
Dec 22, 2023 | 3.413 | 3.463 | 3.403 | 3.443 | 17,733,408 | +0.06(+1.75%) |
Dec 21, 2023 | 3.403 | 3.412 | 3.345 | 3.383 | 14,144,568 | +0.03(+0.85%) |
Dec 20, 2023 | 3.403 | 3.431 | 3.355 | 3.355 | 16,391,340 | -0.08(-2.22%) |
Dec 19, 2023 | 3.469 | 3.479 | 3.417 | 3.431 | 12,960,354 | +0.01(+0.28%) |
Dec 18, 2023 | 3.383 | 3.431 | 3.355 | 3.422 | 16,686,423 | +0.04(+1.13%) |
Dec 15, 2023 | 3.383 | 3.398 | 3.337 | 3.383 | 13,795,530 | +0.02(+0.57%) |
Dec 14, 2023 | 3.379 | 3.417 | 3.345 | 3.364 | 17,185,644 | +0.04(+1.15%) |
Dec 13, 2023 | 3.155 | 3.326 | 3.145 | 3.326 | 21,501,226 | +0.19(+6.08%) |
Dec 12, 2023 | 3.193 | 3.193 | 3.117 | 3.136 | 19,465,590 | -0.03(-0.90%) |
Dec 11, 2023 | 3.174 | 3.202 | 3.164 | 3.164 | 10,831,852 | -0.06(-1.78%) |
Dec 08, 2023 | 3.136 | 3.221 | 3.136 | 3.221 | 26,364,924 | +0.05(+1.50%) |
Dec 07, 2023 | 3.174 | 3.183 | 3.145 | 3.174 | 14,955,550 | +0.02(+0.60%) |
Dec 06, 2023 | 3.221 | 3.231 | 3.145 | 3.155 | 11,831,192 | -0.02(-0.60%) |
Dec 05, 2023 | 3.136 | 3.183 | 3.126 | 3.174 | 11,063,051 | +0.06(+1.83%) |
Dec 04, 2023 | 3.183 | 3.202 | 3.117 | 3.117 | 19,543,316 | -0.08(-2.56%) |
Dec 01, 2023 | 3.161 | 3.218 | 3.132 | 3.199 | 10,212,286 | +0.03(+0.90%) |
Nov 30, 2023 | 3.151 | 3.180 | 3.132 | 3.170 | 7,355,078 | +0.00(+0.00%) |
Nov 29, 2023 | 3.170 | 3.199 | 3.161 | 3.170 | 18,566,122 | -0.04(-1.19%) |
Nov 28, 2023 | 3.113 | 3.208 | 3.113 | 3.208 | 34,388,360 | +0.09(+2.74%) |
Nov 27, 2023 | 3.132 | 3.161 | 3.113 | 3.122 | 7,877,375 | -0.02(-0.61%) |
Nov 24, 2023 | 3.151 | 3.170 | 3.132 | 3.142 | 18,586,882 | +0.08(+2.48%) |
Nov 22, 2023 | 3.065 | 3.103 | 3.056 | 3.065 | 15,861,987 | +0.06(+1.90%) |
Nov 21, 2023 | 3.037 | 3.051 | 2.989 | 3.008 | 8,523,004 | -0.05(-1.56%) |
Nov 20, 2023 | 3.008 | 3.061 | 3.003 | 3.056 | 9,777,604 | +0.05(+1.58%) |
Nov 17, 2023 | 3.018 | 3.046 | 2.999 | 3.008 | 11,185,848 | -0.04(-1.25%) |
Nov 16, 2023 | 2.999 | 3.046 | 2.989 | 3.046 | 17,483,236 | +0.08(+2.56%) |
Nov 15, 2023 | 2.951 | 3.003 | 2.932 | 2.970 | 7,550,178 | +0.03(+0.97%) |
Nov 14, 2023 | 2.932 | 2.961 | 2.913 | 2.942 | 13,320,506 | +0.08(+2.66%) |
Nov 13, 2023 | 2.904 | 2.904 | 2.846 | 2.865 | 23,741,280 | -0.08(-2.59%) |
Nov 10, 2023 | 2.884 | 2.958 | 2.884 | 2.942 | 25,198,216 | -0.01(-0.32%) |
Nov 09, 2023 | 2.980 | 3.018 | 2.942 | 2.951 | 35,113,060 | -0.03(-0.96%) |
Nov 08, 2023 | 2.980 | 2.989 | 2.942 | 2.980 | 19,480,130 | +0.01(+0.32%) |
Nov 07, 2023 | 2.951 | 2.999 | 2.942 | 2.970 | 21,792,404 | +0.09(+2.97%) |
Nov 06, 2023 | 2.884 | 2.894 | 2.846 | 2.884 | 14,465,539 | +0.00(+0.00%) |
Nov 03, 2023 | 2.818 | 2.923 | 2.808 | 2.884 | 24,790,398 | +0.09(+3.06%) |
Nov 02, 2023 | 2.723 | 2.808 | 2.713 | 2.799 | 12,214,805 | +0.10(+3.66%) |