Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.385 | 3.432 | 3.351 | 3.356 | 3,516,087 | -0.05(-1.40%) |
Jan 30, 2024 | 3.404 | 3.413 | 3.356 | 3.404 | 2,472,314 | -0.05(-1.38%) |
Jan 29, 2024 | 3.451 | 3.451 | 3.375 | 3.451 | 3,678,732 | -0.04(-1.09%) |
Jan 26, 2024 | 3.508 | 3.546 | 3.480 | 3.489 | 3,095,733 | +0.06(+1.66%) |
Jan 25, 2024 | 3.413 | 3.451 | 3.380 | 3.432 | 3,835,106 | +0.03(+0.84%) |
Jan 24, 2024 | 3.470 | 3.480 | 3.394 | 3.404 | 2,267,447 | +0.10(+2.87%) |
Jan 23, 2024 | 3.299 | 3.337 | 3.289 | 3.308 | 1,621,186 | +0.06(+1.75%) |
Jan 22, 2024 | 3.251 | 3.304 | 3.228 | 3.251 | 1,842,348 | -0.06(-1.72%) |
Jan 19, 2024 | 3.261 | 3.327 | 3.237 | 3.308 | 1,710,457 | +0.03(+0.87%) |
Jan 18, 2024 | 3.232 | 3.299 | 3.194 | 3.280 | 3,744,460 | +0.09(+2.68%) |
Jan 17, 2024 | 3.232 | 3.247 | 3.185 | 3.194 | 2,465,800 | -0.09(-2.61%) |
Jan 16, 2024 | 3.337 | 3.356 | 3.261 | 3.280 | 4,365,010 | -0.17(-4.96%) |
Jan 12, 2024 | 3.489 | 3.513 | 3.425 | 3.451 | 2,724,879 | +0.02(+0.55%) |
Jan 11, 2024 | 3.451 | 3.465 | 3.389 | 3.432 | 2,096,851 | -0.01(-0.28%) |
Jan 10, 2024 | 3.423 | 3.451 | 3.375 | 3.442 | 2,818,626 | -0.07(-1.90%) |
Jan 09, 2024 | 3.641 | 3.641 | 3.508 | 3.508 | 2,506,688 | -0.22(-5.87%) |
Jan 08, 2024 | 3.660 | 3.746 | 3.655 | 3.727 | 1,429,442 | +0.01(+0.26%) |
Jan 05, 2024 | 3.660 | 3.755 | 3.660 | 3.717 | 1,668,999 | +0.04(+1.03%) |
Jan 04, 2024 | 3.651 | 3.708 | 3.633 | 3.679 | 2,296,876 | -0.07(-1.78%) |
Jan 03, 2024 | 3.670 | 3.789 | 3.665 | 3.746 | 2,477,953 | +0.05(+1.29%) |
Jan 02, 2024 | 3.736 | 3.765 | 3.670 | 3.698 | 2,382,479 | -0.04(-1.02%) |
Dec 29, 2023 | 3.793 | 3.793 | 3.708 | 3.736 | 1,555,822 | -0.06(-1.50%) |
Dec 28, 2023 | 3.774 | 3.812 | 3.765 | 3.793 | 2,688,524 | -0.01(-0.25%) |
Dec 27, 2023 | 3.774 | 3.831 | 3.774 | 3.803 | 1,530,386 | +0.05(+1.27%) |
Dec 26, 2023 | 3.727 | 3.784 | 3.722 | 3.755 | 2,045,965 | +0.07(+1.80%) |
Dec 22, 2023 | 3.698 | 3.717 | 3.651 | 3.689 | 2,406,627 | +0.04(+1.04%) |
Dec 21, 2023 | 3.622 | 3.670 | 3.598 | 3.651 | 2,638,117 | +0.16(+4.63%) |
Dec 20, 2023 | 3.575 | 3.598 | 3.489 | 3.489 | 2,779,376 | -0.10(-2.65%) |
Dec 19, 2023 | 3.603 | 3.632 | 3.565 | 3.584 | 2,543,034 | +0.05(+1.34%) |
Dec 18, 2023 | 3.489 | 3.556 | 3.489 | 3.537 | 2,555,294 | +0.13(+3.91%) |
Dec 15, 2023 | 3.385 | 3.451 | 3.365 | 3.404 | 2,687,536 | +0.04(+1.13%) |
Dec 14, 2023 | 3.327 | 3.375 | 3.327 | 3.365 | 2,359,263 | +0.00(+0.00%) |
Dec 13, 2023 | 3.261 | 3.380 | 3.199 | 3.365 | 3,947,425 | +0.12(+3.81%) |
Dec 12, 2023 | 3.270 | 3.270 | 3.204 | 3.242 | 1,026,727 | -0.01(-0.29%) |
Dec 11, 2023 | 3.223 | 3.261 | 3.209 | 3.251 | 973,938 | -0.02(-0.58%) |
Dec 08, 2023 | 3.223 | 3.289 | 3.218 | 3.270 | 1,680,895 | +0.03(+0.88%) |
Dec 07, 2023 | 3.299 | 3.308 | 3.194 | 3.242 | 1,967,797 | -0.04(-1.16%) |
Dec 06, 2023 | 3.356 | 3.365 | 3.261 | 3.280 | 2,713,974 | +0.02(+0.58%) |
Dec 05, 2023 | 3.242 | 3.280 | 3.194 | 3.261 | 2,072,188 | +0.01(+0.29%) |
Dec 04, 2023 | 3.232 | 3.280 | 3.223 | 3.251 | 2,025,350 | -0.05(-1.44%) |
Dec 01, 2023 | 3.185 | 3.337 | 3.175 | 3.299 | 2,817,012 | +0.17(+5.47%) |
Nov 30, 2023 | 3.137 | 3.156 | 3.099 | 3.128 | 3,391,615 | +0.02(+0.61%) |
Nov 29, 2023 | 3.128 | 3.166 | 3.095 | 3.109 | 2,976,625 | +0.00(+0.00%) |
Nov 28, 2023 | 3.061 | 3.137 | 3.061 | 3.109 | 1,945,004 | +0.05(+1.55%) |
Nov 27, 2023 | 3.052 | 3.080 | 3.004 | 3.061 | 3,135,658 | +0.08(+2.55%) |
Nov 24, 2023 | 3.004 | 3.023 | 2.966 | 2.985 | 1,981,159 | -0.09(-2.79%) |
Nov 22, 2023 | 3.033 | 3.080 | 3.004 | 3.071 | 3,192,666 | +0.07(+2.27%) |
Nov 21, 2023 | 2.930 | 3.003 | 2.912 | 3.003 | 2,794,065 | -0.02(-0.60%) |
Nov 20, 2023 | 2.912 | 3.030 | 2.894 | 3.021 | 6,306,266 | +0.30(+11.00%) |
Nov 17, 2023 | 2.694 | 2.740 | 2.676 | 2.721 | 3,168,718 | +0.03(+1.01%) |
Nov 16, 2023 | 2.594 | 2.730 | 2.585 | 2.694 | 4,898,554 | +0.17(+6.83%) |
Nov 15, 2023 | 2.522 | 2.603 | 2.522 | 2.522 | 1,456,681 | -0.01(-0.36%) |
Nov 14, 2023 | 2.413 | 2.531 | 2.413 | 2.531 | 3,894,514 | +0.24(+10.71%) |
Nov 13, 2023 | 2.304 | 2.309 | 2.277 | 2.286 | 1,202,585 | -0.02(-0.79%) |
Nov 10, 2023 | 2.304 | 2.322 | 2.272 | 2.304 | 1,554,637 | +0.05(+2.42%) |
Nov 09, 2023 | 2.322 | 2.345 | 2.250 | 2.250 | 1,580,494 | -0.05(-2.36%) |
Nov 08, 2023 | 2.322 | 2.368 | 2.304 | 2.304 | 1,133,264 | -0.03(-1.17%) |
Nov 07, 2023 | 2.331 | 2.340 | 2.313 | 2.331 | 1,131,047 | +0.02(+0.78%) |
Nov 06, 2023 | 2.304 | 2.322 | 2.295 | 2.313 | 1,028,544 | +0.00(+0.00%) |
Nov 03, 2023 | 2.241 | 2.331 | 2.232 | 2.313 | 2,461,621 | +0.08(+3.66%) |
Nov 02, 2023 | 2.177 | 2.250 | 2.177 | 2.232 | 1,005,726 | +0.07(+3.36%) |