Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.920 | 2.920 | 2.850 | 2.896 | 8,987 | -0.00(-0.14%) |
Jan 30, 2024 | 2.900 | 2.930 | 2.900 | 2.900 | 31,876 | -0.04(-1.36%) |
Jan 29, 2024 | 2.920 | 2.970 | 2.920 | 2.940 | 37,975 | -0.06(-2.00%) |
Jan 26, 2024 | 3.020 | 3.070 | 2.980 | 3.000 | 24,523 | -0.05(-1.64%) |
Jan 25, 2024 | 3.055 | 3.070 | 3.040 | 3.050 | 15,739 | +0.02(+0.66%) |
Jan 24, 2024 | 3.010 | 3.050 | 3.000 | 3.030 | 39,472 | +0.10(+3.41%) |
Jan 23, 2024 | 2.934 | 2.960 | 2.910 | 2.930 | 26,188 | +0.08(+2.81%) |
Jan 22, 2024 | 2.880 | 2.890 | 2.820 | 2.850 | 80,823 | -0.13(-4.52%) |
Jan 19, 2024 | 2.970 | 3.010 | 2.970 | 2.985 | 22,223 | -0.08(-2.45%) |
Jan 18, 2024 | 3.030 | 3.080 | 3.030 | 3.060 | 37,996 | +0.06(+2.00%) |
Jan 17, 2024 | 3.020 | 3.020 | 2.970 | 3.000 | 55,814 | -0.05(-1.64%) |
Jan 16, 2024 | 3.100 | 3.100 | 3.020 | 3.050 | 151,883 | -0.22(-6.74%) |
Jan 12, 2024 | 3.295 | 3.330 | 3.250 | 3.271 | 23,532 | +0.01(+0.32%) |
Jan 11, 2024 | 3.220 | 3.260 | 3.212 | 3.260 | 73,796 | -0.21(-6.05%) |
Jan 10, 2024 | 3.390 | 3.490 | 3.390 | 3.470 | 23,685 | -0.04(-1.14%) |
Jan 09, 2024 | 3.510 | 3.510 | 3.430 | 3.510 | 15,908 | -0.03(-0.85%) |
Jan 08, 2024 | 3.490 | 3.540 | 3.460 | 3.540 | 19,459 | -0.12(-3.28%) |
Jan 05, 2024 | 3.620 | 3.660 | 3.610 | 3.660 | 14,035 | -0.01(-0.41%) |
Jan 04, 2024 | 3.665 | 3.710 | 3.620 | 3.675 | 16,999 | +0.07(+1.94%) |
Jan 03, 2024 | 3.550 | 3.605 | 3.530 | 3.605 | 7,399 | -0.01(-0.28%) |
Jan 02, 2024 | 3.590 | 3.630 | 3.570 | 3.615 | 12,255 | -0.07(-2.03%) |
Dec 29, 2023 | 3.640 | 3.690 | 3.630 | 3.690 | 16,098 | +0.06(+1.65%) |
Dec 28, 2023 | 3.630 | 3.660 | 3.620 | 3.630 | 39,782 | +0.13(+3.71%) |
Dec 27, 2023 | 3.485 | 3.520 | 3.485 | 3.500 | 21,932 | -0.01(-0.28%) |
Dec 26, 2023 | 3.480 | 3.520 | 3.450 | 3.510 | 35,373 | +0.00(+0.00%) |
Dec 22, 2023 | 3.480 | 3.510 | 3.401 | 3.510 | 36,555 | +0.04(+1.15%) |
Dec 21, 2023 | 3.370 | 3.480 | 3.370 | 3.470 | 58,104 | +0.05(+1.31%) |
Dec 20, 2023 | 3.425 | 3.470 | 3.420 | 3.425 | 23,026 | -0.03(-0.72%) |
Dec 19, 2023 | 3.495 | 3.550 | 3.440 | 3.450 | 14,898 | -0.08(-2.21%) |
Dec 18, 2023 | 3.540 | 3.540 | 3.490 | 3.528 | 18,296 | -0.03(-0.90%) |
Dec 15, 2023 | 3.471 | 3.580 | 3.470 | 3.560 | 14,760 | +0.06(+1.60%) |
Dec 14, 2023 | 3.420 | 3.530 | 3.420 | 3.504 | 111,830 | +0.11(+3.36%) |
Dec 13, 2023 | 3.300 | 3.390 | 3.300 | 3.390 | 36,330 | +0.10(+3.03%) |
Dec 12, 2023 | 3.286 | 3.330 | 3.274 | 3.290 | 50,255 | -0.05(-1.49%) |
Dec 11, 2023 | 3.250 | 3.350 | 3.250 | 3.340 | 102,892 | +0.00(+0.00%) |
Dec 08, 2023 | 3.360 | 3.360 | 3.270 | 3.340 | 18,933 | -0.02(-0.60%) |
Dec 07, 2023 | 3.350 | 3.360 | 3.320 | 3.360 | 20,868 | -0.11(-3.17%) |
Dec 06, 2023 | 3.412 | 3.470 | 3.390 | 3.470 | 24,597 | +0.09(+2.66%) |
Dec 05, 2023 | 3.380 | 3.430 | 3.380 | 3.380 | 31,653 | -0.06(-1.74%) |
Dec 04, 2023 | 3.450 | 3.489 | 3.410 | 3.440 | 17,363 | -0.15(-4.18%) |
Dec 01, 2023 | 3.630 | 3.630 | 3.560 | 3.590 | 15,586 | +0.06(+1.70%) |
Nov 30, 2023 | 3.560 | 3.590 | 3.510 | 3.530 | 45,331 | +0.02(+0.57%) |
Nov 29, 2023 | 3.461 | 3.560 | 3.461 | 3.510 | 11,356 | -0.06(-1.68%) |
Nov 28, 2023 | 3.510 | 3.620 | 3.510 | 3.570 | 28,118 | +0.14(+4.08%) |
Nov 27, 2023 | 3.391 | 3.489 | 3.391 | 3.430 | 8,099 | -0.13(-3.60%) |
Nov 24, 2023 | 3.530 | 3.558 | 3.516 | 3.558 | 4,333 | +0.10(+2.98%) |
Nov 22, 2023 | 3.430 | 3.480 | 3.420 | 3.455 | 39,642 | -0.03(-0.78%) |
Nov 21, 2023 | 3.590 | 3.590 | 3.400 | 3.482 | 31,368 | -0.08(-2.33%) |
Nov 20, 2023 | 3.460 | 3.600 | 3.460 | 3.565 | 14,062 | +0.10(+3.03%) |
Nov 17, 2023 | 3.420 | 3.510 | 3.420 | 3.460 | 258,492 | +0.08(+2.37%) |
Nov 16, 2023 | 3.350 | 3.430 | 3.350 | 3.380 | 25,204 | -0.30(-8.15%) |
Nov 15, 2023 | 3.580 | 3.680 | 3.580 | 3.680 | 428,840 | +0.15(+4.10%) |
Nov 14, 2023 | 3.505 | 3.550 | 3.475 | 3.535 | 38,767 | +0.06(+1.87%) |
Nov 13, 2023 | 3.470 | 3.510 | 3.440 | 3.470 | 47,796 | +0.02(+0.43%) |
Nov 10, 2023 | 3.420 | 3.470 | 3.370 | 3.455 | 31,366 | +0.00(+0.14%) |
Nov 09, 2023 | 3.450 | 3.499 | 3.400 | 3.450 | 44,389 | -0.10(-2.82%) |
Nov 08, 2023 | 3.498 | 3.560 | 3.498 | 3.550 | 1,247,372 | +0.03(+0.85%) |
Nov 07, 2023 | 3.515 | 3.540 | 3.460 | 3.520 | 347,557 | -0.05(-1.40%) |
Nov 06, 2023 | 3.532 | 3.600 | 3.532 | 3.570 | 11,807 | +0.03(+0.85%) |
Nov 03, 2023 | 3.426 | 3.540 | 3.420 | 3.540 | 12,187 | +0.04(+1.14%) |
Nov 02, 2023 | 3.493 | 3.500 | 3.420 | 3.500 | 24,202 | +0.08(+2.34%) |