Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.209 | 3.223 | 3.170 | 3.180 | 323,543 | -0.03(-0.91%) |
Jan 30, 2024 | 3.209 | 3.219 | 3.170 | 3.209 | 380,335 | +0.02(+0.61%) |
Jan 29, 2024 | 3.170 | 3.190 | 3.141 | 3.190 | 720,222 | +0.02(+0.61%) |
Jan 26, 2024 | 3.141 | 3.175 | 3.136 | 3.170 | 608,002 | +0.02(+0.62%) |
Jan 25, 2024 | 3.141 | 3.170 | 3.141 | 3.151 | 473,162 | +0.02(+0.62%) |
Jan 24, 2024 | 3.170 | 3.175 | 3.124 | 3.131 | 637,357 | -0.01(-0.31%) |
Jan 23, 2024 | 3.170 | 3.170 | 3.122 | 3.141 | 303,865 | +0.00(+0.00%) |
Jan 22, 2024 | 3.122 | 3.170 | 3.122 | 3.141 | 327,517 | +0.04(+1.25%) |
Jan 19, 2024 | 3.122 | 3.151 | 3.083 | 3.102 | 549,996 | -0.02(-0.62%) |
Jan 18, 2024 | 3.151 | 3.180 | 3.102 | 3.122 | 402,672 | -0.03(-0.92%) |
Jan 17, 2024 | 3.141 | 3.151 | 3.112 | 3.151 | 295,755 | +0.01(+0.31%) |
Jan 16, 2024 | 3.219 | 3.267 | 3.131 | 3.141 | 920,749 | -0.13(-3.86%) |
Jan 12, 2024 | 3.238 | 3.267 | 3.223 | 3.267 | 188,901 | +0.04(+1.20%) |
Jan 11, 2024 | 3.238 | 3.277 | 3.199 | 3.228 | 647,589 | -0.02(-0.48%) |
Jan 10, 2024 | 3.244 | 3.321 | 3.244 | 3.244 | 466,329 | -0.01(-0.29%) |
Jan 09, 2024 | 3.234 | 3.253 | 3.234 | 3.253 | 222,624 | +0.00(+0.00%) |
Jan 08, 2024 | 3.225 | 3.253 | 3.215 | 3.253 | 242,853 | +0.04(+1.19%) |
Jan 05, 2024 | 3.215 | 3.253 | 3.215 | 3.215 | 158,269 | -0.01(-0.30%) |
Jan 04, 2024 | 3.215 | 3.234 | 3.215 | 3.225 | 205,977 | +0.02(+0.60%) |
Jan 03, 2024 | 3.225 | 3.253 | 3.196 | 3.205 | 462,000 | -0.02(-0.60%) |
Jan 02, 2024 | 3.244 | 3.244 | 3.205 | 3.225 | 373,506 | -0.01(-0.30%) |
Dec 29, 2023 | 3.263 | 3.299 | 3.220 | 3.234 | 309,105 | -0.03(-0.88%) |
Dec 28, 2023 | 3.273 | 3.292 | 3.263 | 3.263 | 322,081 | -0.01(-0.29%) |
Dec 27, 2023 | 3.263 | 3.282 | 3.244 | 3.273 | 451,013 | +0.04(+1.19%) |
Dec 26, 2023 | 3.282 | 3.282 | 3.234 | 3.234 | 477,185 | -0.03(-0.88%) |
Dec 22, 2023 | 3.225 | 3.273 | 3.225 | 3.263 | 425,705 | +0.04(+1.19%) |
Dec 21, 2023 | 3.205 | 3.234 | 3.196 | 3.225 | 506,055 | +0.05(+1.51%) |
Dec 20, 2023 | 3.215 | 3.229 | 3.167 | 3.177 | 922,472 | -0.04(-1.19%) |
Dec 19, 2023 | 3.186 | 3.244 | 3.186 | 3.215 | 821,744 | +0.02(+0.60%) |
Dec 18, 2023 | 3.177 | 3.225 | 3.177 | 3.196 | 1,184,760 | +0.00(+0.00%) |
Dec 15, 2023 | 3.196 | 3.225 | 3.177 | 3.196 | 630,935 | +0.00(+0.00%) |
Dec 14, 2023 | 3.167 | 3.215 | 3.167 | 3.196 | 674,540 | +0.05(+1.52%) |
Dec 13, 2023 | 3.100 | 3.148 | 3.033 | 3.148 | 800,092 | +0.07(+2.18%) |
Dec 12, 2023 | 3.100 | 3.119 | 3.081 | 3.081 | 792,423 | -0.02(-0.62%) |
Dec 11, 2023 | 3.109 | 3.129 | 3.085 | 3.100 | 771,698 | -0.01(-0.31%) |
Dec 08, 2023 | 3.109 | 3.124 | 3.042 | 3.109 | 1,494,093 | -0.02(-0.80%) |
Dec 07, 2023 | 3.087 | 3.153 | 3.068 | 3.134 | 554,594 | +0.06(+1.85%) |
Dec 06, 2023 | 3.058 | 3.087 | 3.030 | 3.077 | 1,419,512 | +0.04(+1.25%) |
Dec 05, 2023 | 3.011 | 3.039 | 2.982 | 3.039 | 1,191,461 | +0.03(+0.95%) |
Dec 04, 2023 | 2.992 | 3.039 | 2.992 | 3.011 | 638,718 | -0.01(-0.31%) |
Dec 01, 2023 | 3.001 | 3.020 | 2.973 | 3.020 | 954,761 | +0.04(+1.27%) |
Nov 30, 2023 | 3.001 | 3.001 | 2.954 | 2.982 | 882,796 | -0.00(-0.16%) |
Nov 29, 2023 | 2.982 | 3.020 | 2.965 | 2.987 | 341,999 | +0.02(+0.80%) |
Nov 28, 2023 | 2.954 | 2.982 | 2.949 | 2.963 | 370,002 | +0.00(+0.00%) |
Nov 27, 2023 | 2.963 | 2.982 | 2.954 | 2.963 | 410,353 | -0.01(-0.32%) |
Nov 24, 2023 | 2.982 | 3.001 | 2.973 | 2.973 | 169,581 | -0.02(-0.64%) |
Nov 22, 2023 | 2.982 | 3.006 | 2.973 | 2.992 | 327,852 | +0.01(+0.32%) |
Nov 21, 2023 | 2.973 | 3.001 | 2.963 | 2.982 | 388,106 | -0.01(-0.32%) |
Nov 20, 2023 | 2.973 | 3.020 | 2.973 | 2.992 | 282,951 | +0.00(+0.00%) |
Nov 17, 2023 | 3.001 | 3.020 | 2.973 | 2.992 | 246,015 | +0.00(+0.00%) |
Nov 16, 2023 | 2.992 | 3.022 | 2.954 | 2.992 | 207,411 | +0.01(+0.32%) |
Nov 15, 2023 | 3.030 | 3.049 | 2.963 | 2.982 | 435,508 | -0.04(-1.26%) |
Nov 14, 2023 | 2.963 | 3.030 | 2.925 | 3.020 | 379,462 | +0.11(+3.92%) |
Nov 13, 2023 | 2.925 | 2.925 | 2.887 | 2.906 | 328,860 | -0.02(-0.65%) |
Nov 10, 2023 | 2.859 | 2.925 | 2.849 | 2.925 | 337,722 | +0.06(+2.12%) |
Nov 09, 2023 | 2.893 | 2.930 | 2.855 | 2.865 | 304,377 | +0.00(+0.13%) |
Nov 08, 2023 | 2.935 | 2.945 | 2.852 | 2.861 | 436,138 | -0.07(-2.22%) |
Nov 07, 2023 | 2.889 | 2.935 | 2.880 | 2.926 | 401,117 | +0.02(+0.64%) |
Nov 06, 2023 | 2.972 | 2.972 | 2.893 | 2.907 | 685,012 | -0.06(-1.88%) |
Nov 03, 2023 | 2.926 | 2.963 | 2.926 | 2.963 | 351,165 | +0.06(+1.92%) |
Nov 02, 2023 | 2.777 | 2.935 | 2.777 | 2.907 | 668,312 | +0.15(+5.39%) |