Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.143 | 3.153 | 3.084 | 3.084 | 12,664,985 | +0.00(+0.00%) |
Jan 30, 2024 | 3.104 | 3.114 | 3.084 | 3.084 | 12,729,944 | -0.02(-0.64%) |
Jan 29, 2024 | 3.114 | 3.124 | 3.074 | 3.104 | 12,256,691 | -0.04(-1.27%) |
Jan 26, 2024 | 3.143 | 3.173 | 3.134 | 3.143 | 7,280,214 | +0.03(+0.96%) |
Jan 25, 2024 | 3.114 | 3.134 | 3.104 | 3.114 | 11,638,520 | +0.03(+0.97%) |
Jan 24, 2024 | 3.134 | 3.134 | 3.084 | 3.084 | 12,887,345 | -0.01(-0.32%) |
Jan 23, 2024 | 3.094 | 3.104 | 3.064 | 3.094 | 19,182,462 | +0.01(+0.32%) |
Jan 22, 2024 | 3.134 | 3.163 | 3.054 | 3.084 | 18,315,178 | -0.08(-2.52%) |
Jan 19, 2024 | 3.163 | 3.183 | 3.114 | 3.163 | 42,719,868 | -0.01(-0.31%) |
Jan 18, 2024 | 3.143 | 3.183 | 3.114 | 3.173 | 19,955,334 | -0.01(-0.31%) |
Jan 17, 2024 | 3.193 | 3.213 | 3.173 | 3.183 | 12,925,448 | +0.00(+0.00%) |
Jan 16, 2024 | 3.213 | 3.213 | 3.173 | 3.183 | 15,988,976 | -0.06(-1.84%) |
Jan 12, 2024 | 3.293 | 3.303 | 3.233 | 3.243 | 12,576,188 | -0.01(-0.31%) |
Jan 11, 2024 | 3.293 | 3.293 | 3.233 | 3.253 | 17,919,986 | -0.01(-0.30%) |
Jan 10, 2024 | 3.293 | 3.308 | 3.258 | 3.263 | 18,270,126 | -0.03(-0.91%) |
Jan 09, 2024 | 3.362 | 3.367 | 3.283 | 3.293 | 28,432,674 | -0.15(-4.34%) |
Jan 08, 2024 | 3.442 | 3.482 | 3.422 | 3.442 | 13,439,987 | -0.01(-0.29%) |
Jan 05, 2024 | 3.432 | 3.482 | 3.412 | 3.452 | 17,310,038 | +0.09(+2.66%) |
Jan 04, 2024 | 3.382 | 3.432 | 3.362 | 3.362 | 21,060,450 | -0.04(-1.17%) |
Jan 03, 2024 | 3.422 | 3.447 | 3.402 | 3.402 | 12,055,160 | +0.00(+0.11%) |
Jan 02, 2024 | 3.458 | 3.468 | 3.388 | 3.398 | 12,434,854 | -0.08(-2.29%) |
Dec 29, 2023 | 3.518 | 3.518 | 3.458 | 3.478 | 4,511,680 | -0.04(-1.13%) |
Dec 28, 2023 | 3.498 | 3.537 | 3.498 | 3.518 | 8,588,667 | -0.01(-0.28%) |
Dec 27, 2023 | 3.498 | 3.528 | 3.488 | 3.528 | 8,417,937 | +0.02(+0.57%) |
Dec 26, 2023 | 3.468 | 3.518 | 3.468 | 3.508 | 7,268,739 | +0.06(+1.73%) |
Dec 22, 2023 | 3.418 | 3.468 | 3.408 | 3.448 | 17,706,582 | +0.06(+1.75%) |
Dec 21, 2023 | 3.408 | 3.417 | 3.350 | 3.389 | 14,123,172 | +0.03(+0.85%) |
Dec 20, 2023 | 3.408 | 3.436 | 3.360 | 3.360 | 16,366,545 | -0.08(-2.22%) |
Dec 19, 2023 | 3.474 | 3.484 | 3.422 | 3.436 | 12,940,749 | +0.01(+0.28%) |
Dec 18, 2023 | 3.389 | 3.436 | 3.360 | 3.427 | 16,661,181 | +0.04(+1.13%) |
Dec 15, 2023 | 3.389 | 3.403 | 3.342 | 3.389 | 13,774,662 | +0.02(+0.57%) |
Dec 14, 2023 | 3.384 | 3.422 | 3.350 | 3.369 | 17,159,648 | +0.04(+1.15%) |
Dec 13, 2023 | 3.159 | 3.331 | 3.150 | 3.331 | 21,468,700 | +0.19(+6.08%) |
Dec 12, 2023 | 3.198 | 3.198 | 3.121 | 3.140 | 19,436,144 | -0.03(-0.90%) |
Dec 11, 2023 | 3.179 | 3.207 | 3.169 | 3.169 | 10,815,467 | -0.06(-1.78%) |
Dec 08, 2023 | 3.140 | 3.226 | 3.140 | 3.226 | 26,325,042 | +0.05(+1.50%) |
Dec 07, 2023 | 3.179 | 3.188 | 3.150 | 3.179 | 14,932,927 | +0.02(+0.60%) |
Dec 06, 2023 | 3.226 | 3.236 | 3.150 | 3.159 | 11,813,295 | -0.02(-0.60%) |
Dec 05, 2023 | 3.140 | 3.188 | 3.131 | 3.179 | 11,046,316 | +0.06(+1.83%) |
Dec 04, 2023 | 3.188 | 3.207 | 3.121 | 3.121 | 19,513,754 | -0.08(-2.57%) |
Dec 01, 2023 | 3.165 | 3.222 | 3.137 | 3.203 | 10,196,837 | +0.03(+0.90%) |
Nov 30, 2023 | 3.156 | 3.184 | 3.137 | 3.175 | 7,343,952 | +0.00(+0.00%) |
Nov 29, 2023 | 3.175 | 3.203 | 3.165 | 3.175 | 18,538,036 | -0.04(-1.19%) |
Nov 28, 2023 | 3.118 | 3.213 | 3.118 | 3.213 | 34,336,340 | +0.09(+2.74%) |
Nov 27, 2023 | 3.137 | 3.165 | 3.118 | 3.127 | 7,865,459 | -0.02(-0.61%) |
Nov 24, 2023 | 3.156 | 3.175 | 3.137 | 3.146 | 18,558,766 | +0.08(+2.48%) |
Nov 22, 2023 | 3.070 | 3.108 | 3.060 | 3.070 | 15,837,993 | +0.06(+1.90%) |
Nov 21, 2023 | 3.041 | 3.056 | 2.994 | 3.013 | 8,510,111 | -0.05(-1.56%) |
Nov 20, 2023 | 3.013 | 3.065 | 3.008 | 3.060 | 9,762,813 | +0.05(+1.58%) |
Nov 17, 2023 | 3.022 | 3.051 | 3.003 | 3.013 | 11,168,927 | -0.04(-1.25%) |
Nov 16, 2023 | 3.003 | 3.051 | 2.994 | 3.051 | 17,456,790 | +0.08(+2.56%) |
Nov 15, 2023 | 2.956 | 3.008 | 2.937 | 2.975 | 7,538,757 | +0.03(+0.97%) |
Nov 14, 2023 | 2.937 | 2.965 | 2.917 | 2.946 | 13,300,356 | +0.08(+2.66%) |
Nov 13, 2023 | 2.908 | 2.908 | 2.851 | 2.870 | 23,705,366 | -0.08(-2.59%) |
Nov 10, 2023 | 2.889 | 2.963 | 2.889 | 2.946 | 25,160,098 | -0.01(-0.32%) |
Nov 09, 2023 | 2.984 | 3.022 | 2.946 | 2.956 | 35,059,944 | -0.03(-0.96%) |
Nov 08, 2023 | 2.984 | 2.994 | 2.946 | 2.984 | 19,450,662 | +0.01(+0.32%) |
Nov 07, 2023 | 2.956 | 3.003 | 2.946 | 2.975 | 21,759,438 | +0.09(+2.97%) |
Nov 06, 2023 | 2.889 | 2.898 | 2.851 | 2.889 | 14,443,656 | +0.00(+0.00%) |
Nov 03, 2023 | 2.822 | 2.927 | 2.813 | 2.889 | 24,752,898 | +0.09(+3.06%) |
Nov 02, 2023 | 2.727 | 2.813 | 2.717 | 2.803 | 12,196,328 | +0.10(+3.66%) |