Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.290 | 3.320 | 3.170 | 3.180 | 10,448 | -0.16(-4.79%) |
Jan 30, 2024 | 3.290 | 3.340 | 3.280 | 3.340 | 6,476 | +0.08(+2.45%) |
Jan 29, 2024 | 3.260 | 3.300 | 3.260 | 3.260 | 5,004 | +0.00(+0.00%) |
Jan 26, 2024 | 3.248 | 3.300 | 3.245 | 3.260 | 5,345 | -0.03(-0.91%) |
Jan 25, 2024 | 3.210 | 3.290 | 3.210 | 3.290 | 5,477 | +0.08(+2.49%) |
Jan 24, 2024 | 3.170 | 3.280 | 3.170 | 3.210 | 10,923 | -0.00(-0.16%) |
Jan 23, 2024 | 3.260 | 3.260 | 3.190 | 3.215 | 7,483 | +0.01(+0.47%) |
Jan 22, 2024 | 3.050 | 3.250 | 3.050 | 3.200 | 40,936 | +0.15(+4.75%) |
Jan 19, 2024 | 3.070 | 3.120 | 3.020 | 3.055 | 7,290 | +0.05(+1.50%) |
Jan 18, 2024 | 3.147 | 3.270 | 3.000 | 3.010 | 17,977 | -0.12(-3.83%) |
Jan 17, 2024 | 3.200 | 3.239 | 3.130 | 3.130 | 23,219 | -0.07(-2.19%) |
Jan 16, 2024 | 3.230 | 3.240 | 3.200 | 3.200 | 12,338 | -0.02(-0.62%) |
Jan 12, 2024 | 3.290 | 3.360 | 3.168 | 3.220 | 13,738 | -0.08(-2.42%) |
Jan 11, 2024 | 3.330 | 3.400 | 3.300 | 3.300 | 10,745 | -0.03(-0.90%) |
Jan 10, 2024 | 3.270 | 3.450 | 3.260 | 3.330 | 11,541 | +0.06(+1.80%) |
Jan 09, 2024 | 3.250 | 3.440 | 3.250 | 3.271 | 20,199 | -0.03(-0.88%) |
Jan 08, 2024 | 3.180 | 3.320 | 3.180 | 3.300 | 7,727 | +0.13(+4.10%) |
Jan 05, 2024 | 2.960 | 3.220 | 2.960 | 3.170 | 22,510 | -0.02(-0.63%) |
Jan 04, 2024 | 3.080 | 3.220 | 3.040 | 3.190 | 17,224 | +0.15(+4.93%) |
Jan 03, 2024 | 2.990 | 3.040 | 2.950 | 3.040 | 19,020 | +0.07(+2.51%) |
Jan 02, 2024 | 3.000 | 3.000 | 2.892 | 2.966 | 15,487 | -0.04(-1.47%) |
Dec 29, 2023 | 3.110 | 3.210 | 3.010 | 3.010 | 35,830 | -0.21(-6.49%) |
Dec 28, 2023 | 3.320 | 3.330 | 3.200 | 3.219 | 13,474 | -0.10(-3.04%) |
Dec 27, 2023 | 3.300 | 3.360 | 3.000 | 3.320 | 41,011 | +0.07(+2.31%) |
Dec 26, 2023 | 3.210 | 3.270 | 3.208 | 3.245 | 16,564 | -0.02(-0.76%) |
Dec 22, 2023 | 3.180 | 3.360 | 3.140 | 3.270 | 34,388 | +0.09(+2.83%) |
Dec 21, 2023 | 3.230 | 3.290 | 3.130 | 3.180 | 12,018 | +0.00(+0.00%) |
Dec 20, 2023 | 2.990 | 3.180 | 2.970 | 3.180 | 22,034 | +0.12(+3.92%) |
Dec 19, 2023 | 3.000 | 3.150 | 2.970 | 3.060 | 22,478 | +0.03(+0.99%) |
Dec 18, 2023 | 3.150 | 3.180 | 2.950 | 3.030 | 33,442 | -0.07(-2.26%) |
Dec 15, 2023 | 3.040 | 3.230 | 3.000 | 3.100 | 17,658 | +0.03(+0.98%) |
Dec 14, 2023 | 3.040 | 3.070 | 3.030 | 3.070 | 10,071 | +0.15(+5.14%) |
Dec 13, 2023 | 2.800 | 3.000 | 2.760 | 2.920 | 35,386 | +0.11(+3.92%) |
Dec 12, 2023 | 2.840 | 2.840 | 2.750 | 2.810 | 21,816 | -0.03(-1.06%) |
Dec 11, 2023 | 3.010 | 3.040 | 2.695 | 2.840 | 83,878 | -0.21(-6.89%) |
Dec 08, 2023 | 3.420 | 3.550 | 2.880 | 3.050 | 78,517 | -0.62(-16.78%) |
Dec 07, 2023 | 3.690 | 3.725 | 3.600 | 3.665 | 7,175 | +0.02(+0.69%) |
Dec 06, 2023 | 3.730 | 3.777 | 3.600 | 3.640 | 12,378 | -0.02(-0.55%) |
Dec 05, 2023 | 3.610 | 3.770 | 3.560 | 3.660 | 12,384 | -0.07(-1.88%) |
Dec 04, 2023 | 3.640 | 3.800 | 3.570 | 3.730 | 34,931 | +0.08(+2.19%) |
Dec 01, 2023 | 3.510 | 3.680 | 3.510 | 3.650 | 22,170 | +0.10(+2.82%) |
Nov 30, 2023 | 3.450 | 3.620 | 3.450 | 3.550 | 9,932 | +0.07(+2.01%) |
Nov 29, 2023 | 3.490 | 3.580 | 3.400 | 3.480 | 19,531 | -0.05(-1.42%) |
Nov 28, 2023 | 3.580 | 3.580 | 3.520 | 3.530 | 6,500 | -0.07(-1.94%) |
Nov 27, 2023 | 3.470 | 3.650 | 3.470 | 3.600 | 20,063 | +0.13(+3.75%) |
Nov 24, 2023 | 3.430 | 3.470 | 3.420 | 3.470 | 10,801 | -0.01(-0.29%) |
Nov 22, 2023 | 3.510 | 3.520 | 3.420 | 3.480 | 8,475 | -0.03(-0.85%) |
Nov 21, 2023 | 3.530 | 3.570 | 3.480 | 3.510 | 16,313 | +0.00(+0.00%) |
Nov 20, 2023 | 3.380 | 3.590 | 3.250 | 3.510 | 52,372 | +0.27(+8.33%) |
Nov 17, 2023 | 3.220 | 3.250 | 3.170 | 3.240 | 6,222 | +0.06(+1.89%) |
Nov 16, 2023 | 3.184 | 3.293 | 3.170 | 3.180 | 3,598 | -0.07(-2.15%) |
Nov 15, 2023 | 3.185 | 3.250 | 3.131 | 3.250 | 4,695 | +0.05(+1.56%) |
Nov 14, 2023 | 3.220 | 3.280 | 3.180 | 3.200 | 19,848 | +0.07(+2.24%) |
Nov 13, 2023 | 3.080 | 3.210 | 3.080 | 3.130 | 8,128 | -0.01(-0.32%) |
Nov 10, 2023 | 3.250 | 3.250 | 3.120 | 3.140 | 4,312 | -0.11(-3.38%) |
Nov 09, 2023 | 3.160 | 3.344 | 3.160 | 3.250 | 16,046 | +0.03(+0.93%) |
Nov 08, 2023 | 3.350 | 3.350 | 3.140 | 3.220 | 12,818 | -0.11(-3.30%) |
Nov 07, 2023 | 3.250 | 3.425 | 3.240 | 3.330 | 38,609 | +0.08(+2.46%) |
Nov 06, 2023 | 3.120 | 3.290 | 3.120 | 3.250 | 25,904 | +0.15(+4.84%) |
Nov 03, 2023 | 3.090 | 3.180 | 3.020 | 3.100 | 46,450 | +0.08(+2.65%) |
Nov 02, 2023 | 2.810 | 3.060 | 2.810 | 3.020 | 23,684 | +0.17(+5.96%) |