Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.176 | 3.190 | 3.137 | 3.147 | 326,943 | -0.03(-0.91%) |
Jan 30, 2024 | 3.176 | 3.185 | 3.137 | 3.176 | 384,331 | +0.02(+0.61%) |
Jan 29, 2024 | 3.137 | 3.156 | 3.108 | 3.156 | 727,789 | +0.02(+0.61%) |
Jan 26, 2024 | 3.108 | 3.142 | 3.104 | 3.137 | 614,390 | +0.02(+0.62%) |
Jan 25, 2024 | 3.108 | 3.137 | 3.108 | 3.118 | 478,133 | +0.02(+0.62%) |
Jan 24, 2024 | 3.137 | 3.142 | 3.091 | 3.099 | 644,054 | -0.01(-0.31%) |
Jan 23, 2024 | 3.137 | 3.137 | 3.089 | 3.108 | 307,058 | +0.00(+0.00%) |
Jan 22, 2024 | 3.089 | 3.137 | 3.089 | 3.108 | 330,958 | +0.04(+1.25%) |
Jan 19, 2024 | 3.089 | 3.118 | 3.051 | 3.070 | 555,774 | -0.02(-0.62%) |
Jan 18, 2024 | 3.118 | 3.147 | 3.070 | 3.089 | 406,903 | -0.03(-0.92%) |
Jan 17, 2024 | 3.108 | 3.118 | 3.080 | 3.118 | 298,862 | +0.01(+0.31%) |
Jan 16, 2024 | 3.185 | 3.233 | 3.099 | 3.108 | 930,423 | -0.12(-3.86%) |
Jan 12, 2024 | 3.204 | 3.233 | 3.190 | 3.233 | 190,886 | +0.04(+1.20%) |
Jan 11, 2024 | 3.204 | 3.243 | 3.166 | 3.195 | 654,394 | -0.02(-0.48%) |
Jan 10, 2024 | 3.210 | 3.286 | 3.210 | 3.210 | 471,228 | -0.01(-0.30%) |
Jan 09, 2024 | 3.201 | 3.220 | 3.201 | 3.220 | 224,963 | +0.00(+0.00%) |
Jan 08, 2024 | 3.191 | 3.220 | 3.182 | 3.220 | 245,404 | +0.04(+1.19%) |
Jan 05, 2024 | 3.182 | 3.220 | 3.182 | 3.182 | 159,932 | -0.01(-0.30%) |
Jan 04, 2024 | 3.182 | 3.201 | 3.182 | 3.191 | 208,142 | +0.02(+0.60%) |
Jan 03, 2024 | 3.191 | 3.220 | 3.167 | 3.172 | 466,854 | -0.02(-0.60%) |
Jan 02, 2024 | 3.210 | 3.210 | 3.172 | 3.191 | 377,431 | -0.01(-0.30%) |
Dec 29, 2023 | 3.229 | 3.265 | 3.186 | 3.201 | 312,353 | -0.03(-0.88%) |
Dec 28, 2023 | 3.239 | 3.258 | 3.229 | 3.229 | 325,465 | -0.01(-0.29%) |
Dec 27, 2023 | 3.229 | 3.248 | 3.210 | 3.239 | 455,751 | +0.04(+1.19%) |
Dec 26, 2023 | 3.248 | 3.248 | 3.201 | 3.201 | 482,199 | -0.03(-0.88%) |
Dec 22, 2023 | 3.191 | 3.239 | 3.191 | 3.229 | 430,178 | +0.04(+1.19%) |
Dec 21, 2023 | 3.172 | 3.201 | 3.163 | 3.191 | 511,372 | +0.05(+1.51%) |
Dec 20, 2023 | 3.182 | 3.196 | 3.134 | 3.144 | 932,165 | -0.04(-1.19%) |
Dec 19, 2023 | 3.153 | 3.210 | 3.153 | 3.182 | 830,377 | +0.02(+0.60%) |
Dec 18, 2023 | 3.144 | 3.191 | 3.144 | 3.163 | 1,197,208 | +0.00(+0.00%) |
Dec 15, 2023 | 3.163 | 3.191 | 3.144 | 3.163 | 637,564 | +0.00(+0.00%) |
Dec 14, 2023 | 3.134 | 3.182 | 3.134 | 3.163 | 681,628 | +0.05(+1.52%) |
Dec 13, 2023 | 3.068 | 3.115 | 3.001 | 3.115 | 808,499 | +0.07(+2.18%) |
Dec 12, 2023 | 3.068 | 3.087 | 3.049 | 3.049 | 800,749 | -0.02(-0.62%) |
Dec 11, 2023 | 3.077 | 3.096 | 3.053 | 3.068 | 779,807 | -0.01(-0.31%) |
Dec 08, 2023 | 3.077 | 3.091 | 3.011 | 3.077 | 1,509,791 | -0.02(-0.80%) |
Dec 07, 2023 | 3.055 | 3.121 | 3.037 | 3.102 | 560,421 | +0.06(+1.85%) |
Dec 06, 2023 | 3.027 | 3.055 | 2.998 | 3.045 | 1,434,426 | +0.04(+1.25%) |
Dec 05, 2023 | 2.980 | 3.008 | 2.951 | 3.008 | 1,203,979 | +0.03(+0.95%) |
Dec 04, 2023 | 2.961 | 3.008 | 2.961 | 2.980 | 645,429 | -0.01(-0.31%) |
Dec 01, 2023 | 2.970 | 2.989 | 2.942 | 2.989 | 964,792 | +0.04(+1.27%) |
Nov 30, 2023 | 2.970 | 2.970 | 2.923 | 2.951 | 892,071 | -0.00(-0.16%) |
Nov 29, 2023 | 2.951 | 2.989 | 2.934 | 2.956 | 345,592 | +0.02(+0.80%) |
Nov 28, 2023 | 2.923 | 2.951 | 2.919 | 2.933 | 373,889 | +0.00(+0.00%) |
Nov 27, 2023 | 2.933 | 2.951 | 2.923 | 2.933 | 414,665 | -0.01(-0.32%) |
Nov 24, 2023 | 2.951 | 2.970 | 2.942 | 2.942 | 171,363 | -0.02(-0.63%) |
Nov 22, 2023 | 2.951 | 2.975 | 2.942 | 2.961 | 331,297 | +0.01(+0.32%) |
Nov 21, 2023 | 2.942 | 2.970 | 2.933 | 2.951 | 392,184 | -0.01(-0.32%) |
Nov 20, 2023 | 2.942 | 2.989 | 2.942 | 2.961 | 285,924 | +0.00(+0.00%) |
Nov 17, 2023 | 2.970 | 2.989 | 2.942 | 2.961 | 248,600 | +0.00(+0.00%) |
Nov 16, 2023 | 2.961 | 2.991 | 2.923 | 2.961 | 209,590 | +0.01(+0.32%) |
Nov 15, 2023 | 2.998 | 3.017 | 2.933 | 2.951 | 440,084 | -0.04(-1.26%) |
Nov 14, 2023 | 2.933 | 2.998 | 2.895 | 2.989 | 383,449 | +0.11(+3.92%) |
Nov 13, 2023 | 2.895 | 2.895 | 2.857 | 2.876 | 332,316 | -0.02(-0.65%) |
Nov 10, 2023 | 2.829 | 2.895 | 2.820 | 2.895 | 341,270 | +0.06(+2.12%) |
Nov 09, 2023 | 2.863 | 2.900 | 2.826 | 2.835 | 307,575 | +0.00(+0.13%) |
Nov 08, 2023 | 2.905 | 2.914 | 2.822 | 2.831 | 440,720 | -0.06(-2.22%) |
Nov 07, 2023 | 2.859 | 2.905 | 2.850 | 2.896 | 405,331 | +0.02(+0.64%) |
Nov 06, 2023 | 2.941 | 2.941 | 2.863 | 2.877 | 692,209 | -0.06(-1.88%) |
Nov 03, 2023 | 2.896 | 2.932 | 2.896 | 2.932 | 354,854 | +0.06(+1.92%) |
Nov 02, 2023 | 2.748 | 2.905 | 2.748 | 2.877 | 675,334 | +0.15(+5.39%) |