Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.080 | 3.150 | 2.980 | 2.980 | 1,324,112 | -0.11(-3.56%) |
Jan 30, 2024 | 3.180 | 3.180 | 3.090 | 3.090 | 734,125 | -0.13(-4.04%) |
Jan 29, 2024 | 3.200 | 3.220 | 3.130 | 3.220 | 832,984 | +0.02(+0.63%) |
Jan 26, 2024 | 3.270 | 3.320 | 3.200 | 3.200 | 615,307 | -0.04(-1.23%) |
Jan 25, 2024 | 3.290 | 3.320 | 3.210 | 3.240 | 687,433 | +0.00(+0.00%) |
Jan 24, 2024 | 3.350 | 3.395 | 3.230 | 3.240 | 920,237 | -0.07(-2.11%) |
Jan 23, 2024 | 3.280 | 3.310 | 3.225 | 3.310 | 1,216,619 | +0.06(+1.85%) |
Jan 22, 2024 | 3.140 | 3.260 | 3.140 | 3.250 | 1,314,918 | +0.12(+3.83%) |
Jan 19, 2024 | 3.100 | 3.150 | 3.010 | 3.130 | 904,640 | +0.05(+1.62%) |
Jan 18, 2024 | 3.180 | 3.230 | 3.060 | 3.080 | 910,343 | -0.09(-2.84%) |
Jan 17, 2024 | 3.150 | 3.190 | 3.110 | 3.170 | 1,074,578 | -0.03(-0.94%) |
Jan 16, 2024 | 3.280 | 3.280 | 3.170 | 3.200 | 1,052,345 | -0.10(-3.03%) |
Jan 12, 2024 | 3.250 | 3.360 | 3.243 | 3.300 | 1,518,149 | +0.09(+2.80%) |
Jan 11, 2024 | 3.270 | 3.270 | 3.140 | 3.210 | 1,829,887 | -0.08(-2.43%) |
Jan 10, 2024 | 3.190 | 3.310 | 3.130 | 3.290 | 1,816,917 | +0.12(+3.79%) |
Jan 09, 2024 | 3.220 | 3.230 | 3.145 | 3.170 | 1,840,408 | -0.09(-2.76%) |
Jan 08, 2024 | 3.240 | 3.290 | 3.215 | 3.260 | 1,271,326 | +0.03(+0.93%) |
Jan 05, 2024 | 3.220 | 3.258 | 3.190 | 3.230 | 1,666,694 | +0.00(+0.00%) |
Jan 04, 2024 | 3.260 | 3.275 | 3.205 | 3.230 | 1,211,421 | -0.01(-0.31%) |
Jan 03, 2024 | 3.350 | 3.360 | 3.210 | 3.240 | 1,574,338 | -0.18(-5.26%) |
Jan 02, 2024 | 3.440 | 3.500 | 3.370 | 3.420 | 1,034,279 | -0.05(-1.44%) |
Dec 29, 2023 | 3.500 | 3.560 | 3.440 | 3.470 | 1,376,169 | -0.04(-1.14%) |
Dec 28, 2023 | 3.470 | 3.535 | 3.460 | 3.510 | 948,322 | +0.01(+0.29%) |
Dec 27, 2023 | 3.540 | 3.563 | 3.480 | 3.500 | 1,088,405 | -0.04(-1.13%) |
Dec 26, 2023 | 3.500 | 3.580 | 3.490 | 3.540 | 1,461,721 | +0.04(+1.14%) |
Dec 22, 2023 | 3.500 | 3.550 | 3.450 | 3.500 | 956,581 | +0.01(+0.29%) |
Dec 21, 2023 | 3.460 | 3.530 | 3.420 | 3.490 | 1,157,764 | +0.07(+2.05%) |
Dec 20, 2023 | 3.550 | 3.600 | 3.400 | 3.420 | 1,481,579 | -0.15(-4.20%) |
Dec 19, 2023 | 3.520 | 3.605 | 3.510 | 3.570 | 1,445,416 | +0.07(+2.00%) |
Dec 18, 2023 | 3.560 | 3.590 | 3.480 | 3.500 | 1,937,703 | -0.05(-1.41%) |
Dec 15, 2023 | 3.740 | 3.742 | 3.515 | 3.550 | 3,787,333 | -0.15(-4.05%) |
Dec 14, 2023 | 3.560 | 3.800 | 3.560 | 3.700 | 4,660,697 | +0.10(+2.78%) |
Dec 13, 2023 | 3.250 | 3.600 | 3.250 | 3.600 | 3,163,157 | +0.32(+9.76%) |
Dec 12, 2023 | 3.410 | 3.446 | 3.210 | 3.280 | 2,784,343 | -0.30(-8.38%) |
Dec 11, 2023 | 3.520 | 3.610 | 3.520 | 3.580 | 1,338,772 | +0.03(+0.85%) |
Dec 08, 2023 | 3.520 | 3.580 | 3.510 | 3.550 | 1,036,317 | +0.01(+0.28%) |
Dec 07, 2023 | 3.570 | 3.570 | 3.500 | 3.540 | 1,067,466 | +0.01(+0.28%) |
Dec 06, 2023 | 3.580 | 3.660 | 3.530 | 3.530 | 927,946 | -0.02(-0.56%) |
Dec 05, 2023 | 3.600 | 3.640 | 3.540 | 3.550 | 1,067,694 | -0.07(-1.93%) |
Dec 04, 2023 | 3.700 | 3.740 | 3.590 | 3.620 | 1,301,387 | -0.11(-2.95%) |
Dec 01, 2023 | 3.590 | 3.740 | 3.540 | 3.730 | 1,089,580 | +0.12(+3.32%) |
Nov 30, 2023 | 3.600 | 3.620 | 3.510 | 3.610 | 1,117,400 | +0.02(+0.56%) |
Nov 29, 2023 | 3.630 | 3.670 | 3.570 | 3.590 | 857,606 | +0.04(+1.13%) |
Nov 28, 2023 | 3.580 | 3.610 | 3.510 | 3.550 | 1,298,367 | -0.06(-1.66%) |
Nov 27, 2023 | 3.640 | 3.640 | 3.550 | 3.610 | 1,191,879 | +0.00(+0.00%) |
Nov 24, 2023 | 3.520 | 3.660 | 3.520 | 3.610 | 785,553 | +0.06(+1.69%) |
Nov 22, 2023 | 3.590 | 3.680 | 3.540 | 3.550 | 1,440,835 | +0.01(+0.28%) |
Nov 21, 2023 | 3.700 | 3.710 | 3.530 | 3.540 | 2,526,870 | -0.21(-5.60%) |
Nov 20, 2023 | 3.590 | 3.780 | 3.530 | 3.750 | 3,050,050 | +0.21(+5.93%) |
Nov 17, 2023 | 3.370 | 3.550 | 3.350 | 3.540 | 2,254,756 | +0.21(+6.31%) |
Nov 16, 2023 | 3.540 | 3.590 | 3.320 | 3.330 | 1,834,104 | -0.25(-6.98%) |
Nov 15, 2023 | 3.430 | 3.640 | 3.374 | 3.580 | 3,236,021 | +0.15(+4.37%) |
Nov 14, 2023 | 3.300 | 3.469 | 3.260 | 3.430 | 3,308,162 | +0.21(+6.52%) |
Nov 13, 2023 | 3.040 | 3.290 | 3.010 | 3.220 | 2,871,362 | +0.17(+5.57%) |
Nov 10, 2023 | 2.950 | 3.060 | 2.915 | 3.050 | 1,631,815 | +0.12(+4.10%) |
Nov 09, 2023 | 3.150 | 3.165 | 2.870 | 2.930 | 2,981,140 | -0.23(-7.28%) |
Nov 08, 2023 | 2.850 | 3.240 | 2.770 | 3.160 | 5,194,392 | +0.48(+17.91%) |
Nov 07, 2023 | 2.740 | 2.795 | 2.670 | 2.680 | 2,464,245 | -0.06(-2.19%) |
Nov 06, 2023 | 2.840 | 2.850 | 2.730 | 2.740 | 1,252,363 | -0.09(-3.18%) |
Nov 03, 2023 | 2.720 | 2.840 | 2.670 | 2.830 | 1,858,810 | +0.15(+5.60%) |
Nov 02, 2023 | 2.560 | 2.690 | 2.550 | 2.680 | 1,480,848 | +0.17(+6.77%) |