Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.030 | 3.045 | 2.985 | 2.985 | 5,751 | -0.10(-3.40%) |
Jan 30, 2024 | 3.030 | 3.090 | 2.965 | 3.090 | 10,741 | +0.09(+3.00%) |
Jan 29, 2024 | 3.030 | 3.090 | 2.980 | 3.000 | 5,101 | -0.02(-0.66%) |
Jan 26, 2024 | 2.980 | 3.040 | 2.975 | 3.020 | 1,668 | +0.04(+1.34%) |
Jan 25, 2024 | 2.860 | 2.999 | 2.860 | 2.980 | 7,456 | +0.07(+2.41%) |
Jan 24, 2024 | 2.970 | 2.970 | 2.910 | 2.910 | 1,627 | +0.00(+0.00%) |
Jan 23, 2024 | 3.000 | 3.000 | 2.810 | 2.910 | 12,793 | -0.04(-1.36%) |
Jan 22, 2024 | 3.000 | 3.070 | 2.910 | 2.950 | 5,937 | +0.02(+0.68%) |
Jan 19, 2024 | 2.780 | 3.140 | 2.760 | 2.930 | 11,647 | +0.17(+6.16%) |
Jan 18, 2024 | 2.670 | 2.870 | 2.670 | 2.760 | 6,596 | +0.05(+1.85%) |
Jan 17, 2024 | 2.830 | 2.830 | 2.710 | 2.710 | 4,462 | -0.25(-8.29%) |
Jan 16, 2024 | 3.000 | 3.000 | 2.930 | 2.955 | 1,984 | -0.02(-0.51%) |
Jan 12, 2024 | 3.010 | 3.020 | 2.850 | 2.970 | 34,136 | -0.04(-1.33%) |
Jan 11, 2024 | 3.050 | 3.060 | 3.010 | 3.010 | 3,611 | -0.02(-0.50%) |
Jan 10, 2024 | 3.010 | 3.025 | 3.000 | 3.025 | 13,128 | +0.01(+0.48%) |
Jan 09, 2024 | 3.104 | 3.130 | 3.011 | 3.011 | 11,162 | -0.13(-4.27%) |
Jan 08, 2024 | 3.300 | 3.310 | 3.010 | 3.145 | 122,441 | -0.08(-2.33%) |
Jan 05, 2024 | 3.261 | 3.261 | 3.200 | 3.220 | 23,418 | -0.05(-1.53%) |
Jan 04, 2024 | 3.420 | 3.420 | 3.220 | 3.270 | 21,237 | +0.02(+0.62%) |
Jan 03, 2024 | 3.280 | 3.310 | 3.210 | 3.250 | 23,873 | -0.03(-0.91%) |
Jan 02, 2024 | 3.290 | 3.400 | 3.190 | 3.280 | 68,892 | +0.08(+2.50%) |
Dec 29, 2023 | 3.250 | 3.280 | 3.185 | 3.200 | 41,654 | +0.00(+0.00%) |
Dec 28, 2023 | 3.240 | 3.260 | 3.190 | 3.200 | 31,117 | -0.05(-1.54%) |
Dec 27, 2023 | 3.250 | 3.300 | 3.210 | 3.250 | 29,711 | +0.01(+0.31%) |
Dec 26, 2023 | 3.110 | 3.250 | 3.020 | 3.240 | 133,420 | +0.20(+6.58%) |
Dec 22, 2023 | 3.230 | 3.230 | 2.980 | 3.040 | 131,312 | -0.01(-0.33%) |
Dec 21, 2023 | 3.150 | 3.230 | 3.040 | 3.050 | 73,189 | -0.06(-1.93%) |
Dec 20, 2023 | 3.240 | 3.250 | 3.110 | 3.110 | 77,996 | -0.14(-4.31%) |
Dec 19, 2023 | 3.360 | 3.360 | 3.241 | 3.250 | 32,196 | -0.08(-2.40%) |
Dec 18, 2023 | 3.315 | 3.350 | 3.315 | 3.330 | 8,457 | +0.04(+1.22%) |
Dec 15, 2023 | 3.300 | 3.330 | 3.250 | 3.290 | 45,101 | -0.02(-0.45%) |
Dec 14, 2023 | 3.310 | 3.350 | 3.260 | 3.305 | 38,469 | +0.04(+1.07%) |
Dec 13, 2023 | 3.350 | 3.350 | 3.260 | 3.270 | 30,589 | -0.03(-0.91%) |
Dec 12, 2023 | 3.370 | 3.375 | 3.290 | 3.300 | 57,318 | -0.04(-1.20%) |
Dec 11, 2023 | 3.340 | 3.350 | 3.330 | 3.340 | 32,829 | -0.02(-0.60%) |
Dec 08, 2023 | 3.340 | 3.360 | 3.290 | 3.360 | 33,092 | +0.06(+1.79%) |
Dec 07, 2023 | 3.320 | 3.320 | 3.250 | 3.301 | 37,793 | -0.01(-0.44%) |
Dec 06, 2023 | 3.300 | 3.316 | 3.300 | 3.316 | 2,096 | +0.02(+0.47%) |
Dec 05, 2023 | 3.350 | 3.390 | 3.300 | 3.300 | 10,923 | -0.05(-1.49%) |
Dec 04, 2023 | 3.400 | 3.400 | 3.300 | 3.350 | 28,318 | -0.05(-1.41%) |
Dec 01, 2023 | 3.430 | 3.490 | 3.260 | 3.398 | 43,577 | -0.03(-0.93%) |
Nov 30, 2023 | 3.500 | 3.500 | 3.300 | 3.430 | 37,681 | -0.07(-2.00%) |
Nov 29, 2023 | 3.540 | 3.550 | 3.410 | 3.500 | 185,368 | +0.00(+0.00%) |
Nov 28, 2023 | 3.550 | 3.575 | 3.500 | 3.500 | 155,587 | -0.10(-2.78%) |
Nov 27, 2023 | 3.600 | 3.610 | 3.560 | 3.600 | 25,408 | -0.04(-1.10%) |
Nov 24, 2023 | 3.570 | 3.640 | 3.520 | 3.640 | 5,285 | +0.01(+0.28%) |
Nov 22, 2023 | 3.640 | 3.640 | 3.558 | 3.630 | 6,507 | +0.03(+0.83%) |
Nov 21, 2023 | 3.640 | 3.640 | 3.560 | 3.600 | 1,127 | -0.05(-1.37%) |
Nov 20, 2023 | 3.570 | 3.660 | 3.570 | 3.650 | 4,474 | -0.07(-1.88%) |
Nov 17, 2023 | 3.680 | 3.720 | 3.655 | 3.720 | 46,777 | +0.06(+1.64%) |
Nov 16, 2023 | 3.730 | 3.730 | 3.625 | 3.660 | 25,963 | -0.01(-0.27%) |
Nov 15, 2023 | 3.730 | 3.730 | 3.550 | 3.670 | 10,414 | -0.06(-1.61%) |
Nov 14, 2023 | 3.730 | 3.730 | 3.730 | 3.730 | 924 | +0.06(+1.63%) |
Nov 13, 2023 | 3.750 | 3.750 | 3.640 | 3.670 | 20,187 | -0.01(-0.27%) |
Nov 10, 2023 | 3.750 | 3.750 | 3.680 | 3.680 | 1,720 | +0.02(+0.52%) |
Nov 08, 2023 | 3.661 | 893 | +0.01(+0.30%) | |||
Nov 07, 2023 | 3.680 | 3.750 | 3.650 | 3.650 | 8,709 | +0.00(+0.00%) |
Nov 06, 2023 | 3.730 | 3.730 | 3.650 | 3.650 | 5,733 | +0.00(+0.00%) |
Nov 03, 2023 | 3.660 | 3.695 | 3.640 | 3.650 | 15,073 | -0.00(-0.01%) |
Nov 02, 2023 | 3.650 | 3.770 | 3.600 | 3.650 | 15,757 | -0.03(-0.81%) |