Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.595 | 3.595 | 3.536 | 3.556 | 22,980,048 | -0.08(-2.17%) |
Jan 30, 2024 | 3.704 | 3.714 | 3.615 | 3.635 | 20,697,466 | -0.17(-4.42%) |
Jan 29, 2024 | 3.744 | 3.813 | 3.724 | 3.803 | 13,072,126 | +0.06(+1.64%) |
Jan 26, 2024 | 3.722 | 3.771 | 3.712 | 3.741 | 19,638,670 | +0.02(+0.53%) |
Jan 25, 2024 | 3.624 | 3.761 | 3.614 | 3.722 | 35,223,932 | +0.38(+11.44%) |
Jan 24, 2024 | 3.359 | 3.379 | 3.271 | 3.340 | 24,961,204 | +0.05(+1.49%) |
Jan 23, 2024 | 3.310 | 3.389 | 3.281 | 3.291 | 26,405,864 | +0.01(+0.30%) |
Jan 22, 2024 | 3.301 | 3.337 | 3.242 | 3.281 | 28,300,244 | -0.08(-2.33%) |
Jan 19, 2024 | 3.310 | 3.359 | 3.291 | 3.359 | 20,081,674 | -0.04(-1.15%) |
Jan 18, 2024 | 3.379 | 3.413 | 3.379 | 3.399 | 16,632,302 | +0.02(+0.58%) |
Jan 17, 2024 | 3.399 | 3.399 | 3.350 | 3.379 | 11,497,275 | -0.06(-1.71%) |
Jan 16, 2024 | 3.418 | 3.438 | 3.399 | 3.438 | 10,059,568 | -0.01(-0.28%) |
Jan 12, 2024 | 3.438 | 3.477 | 3.433 | 3.447 | 12,983,173 | +0.02(+0.57%) |
Jan 11, 2024 | 3.428 | 3.438 | 3.399 | 3.428 | 14,206,201 | +0.01(+0.29%) |
Jan 10, 2024 | 3.399 | 3.428 | 3.389 | 3.418 | 9,407,371 | +0.01(+0.29%) |
Jan 09, 2024 | 3.428 | 3.438 | 3.394 | 3.408 | 11,634,266 | -0.06(-1.69%) |
Jan 08, 2024 | 3.408 | 3.477 | 3.389 | 3.467 | 15,778,293 | +0.10(+2.91%) |
Jan 05, 2024 | 3.369 | 3.428 | 3.359 | 3.369 | 11,948,830 | -0.01(-0.29%) |
Jan 04, 2024 | 3.359 | 3.389 | 3.350 | 3.379 | 11,163,379 | +0.06(+1.77%) |
Jan 03, 2024 | 3.315 | 3.330 | 3.281 | 3.320 | 18,844,840 | -0.02(-0.59%) |
Jan 02, 2024 | 3.320 | 3.369 | 3.310 | 3.340 | 11,953,115 | -0.01(-0.29%) |
Dec 29, 2023 | 3.301 | 3.389 | 3.271 | 3.350 | 22,951,836 | +0.05(+1.48%) |
Dec 28, 2023 | 3.301 | 3.310 | 3.291 | 3.301 | 9,812,136 | -0.01(-0.30%) |
Dec 27, 2023 | 3.310 | 3.340 | 3.305 | 3.310 | 11,060,125 | +0.03(+0.90%) |
Dec 26, 2023 | 3.252 | 3.301 | 3.232 | 3.281 | 9,083,637 | -0.01(-0.30%) |
Dec 22, 2023 | 3.281 | 3.317 | 3.271 | 3.291 | 18,352,266 | +0.08(+2.44%) |
Dec 21, 2023 | 3.173 | 3.222 | 3.173 | 3.212 | 12,987,614 | +0.03(+0.92%) |
Dec 20, 2023 | 3.242 | 3.252 | 3.183 | 3.183 | 13,546,258 | -0.06(-1.81%) |
Dec 19, 2023 | 3.242 | 3.257 | 3.222 | 3.242 | 18,208,376 | +0.08(+2.48%) |
Dec 18, 2023 | 3.183 | 3.183 | 3.134 | 3.163 | 14,228,309 | -0.03(-0.92%) |
Dec 15, 2023 | 3.203 | 3.208 | 3.163 | 3.193 | 16,988,118 | -0.11(-3.26%) |
Dec 14, 2023 | 3.261 | 3.330 | 3.252 | 3.301 | 13,133,696 | +0.12(+3.69%) |
Dec 13, 2023 | 3.134 | 3.193 | 3.105 | 3.183 | 13,979,710 | +0.03(+0.93%) |
Dec 12, 2023 | 3.144 | 3.163 | 3.105 | 3.154 | 17,961,726 | +0.10(+3.21%) |
Dec 11, 2023 | 3.075 | 3.105 | 3.046 | 3.056 | 22,477,352 | -0.06(-1.89%) |
Dec 08, 2023 | 3.124 | 3.154 | 3.095 | 3.115 | 14,842,148 | +0.08(+2.58%) |
Dec 07, 2023 | 2.987 | 3.056 | 2.958 | 3.036 | 24,617,402 | +0.09(+2.99%) |
Dec 06, 2023 | 2.987 | 3.026 | 2.948 | 2.948 | 30,818,568 | +0.01(+0.33%) |
Dec 05, 2023 | 2.899 | 2.977 | 2.879 | 2.938 | 45,525,352 | -0.16(-5.06%) |
Dec 04, 2023 | 3.154 | 3.192 | 3.095 | 3.095 | 64,325,632 | -0.32(-9.46%) |
Dec 01, 2023 | 3.369 | 3.428 | 3.350 | 3.418 | 15,118,018 | +0.01(+0.29%) |
Nov 30, 2023 | 3.447 | 3.457 | 3.408 | 3.408 | 13,160,775 | -0.08(-2.25%) |
Nov 29, 2023 | 3.482 | 3.516 | 3.477 | 3.487 | 12,027,162 | +0.04(+1.14%) |
Nov 28, 2023 | 3.447 | 3.467 | 3.428 | 3.447 | 7,312,580 | -0.02(-0.57%) |
Nov 27, 2023 | 3.467 | 3.477 | 3.447 | 3.467 | 6,096,548 | -0.01(-0.28%) |
Nov 24, 2023 | 3.462 | 3.487 | 3.448 | 3.477 | 3,700,634 | +0.02(+0.57%) |
Nov 22, 2023 | 3.467 | 3.477 | 3.447 | 3.457 | 8,296,747 | +0.00(+0.00%) |
Nov 21, 2023 | 3.467 | 3.477 | 3.457 | 3.457 | 7,347,731 | -0.06(-1.67%) |
Nov 20, 2023 | 3.487 | 3.516 | 3.477 | 3.516 | 6,061,752 | +0.03(+0.84%) |
Nov 17, 2023 | 3.487 | 3.496 | 3.467 | 3.487 | 5,767,313 | +0.02(+0.57%) |
Nov 16, 2023 | 3.457 | 3.477 | 3.438 | 3.467 | 10,050,733 | -0.05(-1.39%) |
Nov 15, 2023 | 3.496 | 3.536 | 3.496 | 3.516 | 8,044,596 | +0.02(+0.56%) |
Nov 14, 2023 | 3.487 | 3.516 | 3.477 | 3.496 | 10,709,443 | +0.09(+2.59%) |
Nov 13, 2023 | 3.399 | 3.428 | 3.379 | 3.408 | 9,346,882 | -0.01(-0.29%) |
Nov 10, 2023 | 3.389 | 3.418 | 3.350 | 3.418 | 12,806,005 | +0.04(+1.16%) |
Nov 09, 2023 | 3.428 | 3.428 | 3.369 | 3.379 | 11,128,120 | -0.03(-0.86%) |
Nov 08, 2023 | 3.389 | 3.438 | 3.369 | 3.408 | 17,181,908 | +0.05(+1.46%) |
Nov 07, 2023 | 3.369 | 3.379 | 3.330 | 3.359 | 15,134,730 | +0.00(+0.00%) |
Nov 06, 2023 | 3.379 | 3.389 | 3.350 | 3.359 | 13,049,053 | -0.03(-0.87%) |
Nov 03, 2023 | 3.359 | 3.399 | 3.350 | 3.389 | 16,312,133 | +0.11(+3.28%) |
Nov 02, 2023 | 3.261 | 3.310 | 3.242 | 3.281 | 14,861,145 | +0.11(+3.40%) |