Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.000 | 3.000 | 2.850 | 2.850 | 9,558 | -0.15(-5.00%) |
Jan 30, 2024 | 3.050 | 3.120 | 2.950 | 3.000 | 27,105 | -0.06(-1.96%) |
Jan 29, 2024 | 3.070 | 3.100 | 3.060 | 3.060 | 15,505 | -0.01(-0.33%) |
Jan 26, 2024 | 3.109 | 3.109 | 3.060 | 3.070 | 16,014 | -0.07(-2.23%) |
Jan 25, 2024 | 3.130 | 3.140 | 3.080 | 3.140 | 27,500 | +0.00(+0.00%) |
Jan 24, 2024 | 3.120 | 3.180 | 3.120 | 3.140 | 12,075 | +0.01(+0.32%) |
Jan 23, 2024 | 3.120 | 3.210 | 3.120 | 3.130 | 15,139 | +0.01(+0.32%) |
Jan 22, 2024 | 3.150 | 3.210 | 3.110 | 3.120 | 32,229 | -0.09(-2.80%) |
Jan 19, 2024 | 3.180 | 3.210 | 3.150 | 3.210 | 9,718 | -0.05(-1.40%) |
Jan 18, 2024 | 3.160 | 3.256 | 3.160 | 3.256 | 7,235 | +0.10(+3.02%) |
Jan 17, 2024 | 3.160 | 3.290 | 3.160 | 3.160 | 9,630 | -0.06(-1.86%) |
Jan 16, 2024 | 3.200 | 3.230 | 3.160 | 3.220 | 3,791 | +0.02(+0.63%) |
Jan 12, 2024 | 3.150 | 3.312 | 3.150 | 3.200 | 12,897 | +0.00(+0.00%) |
Jan 11, 2024 | 3.150 | 3.200 | 3.083 | 3.200 | 13,308 | -0.01(-0.39%) |
Jan 10, 2024 | 3.150 | 3.213 | 3.150 | 3.213 | 6,733 | +0.03(+1.06%) |
Jan 09, 2024 | 3.150 | 3.179 | 3.120 | 3.179 | 2,878 | +0.03(+0.91%) |
Jan 08, 2024 | 3.200 | 3.200 | 3.100 | 3.150 | 11,535 | -0.05(-1.68%) |
Jan 05, 2024 | 3.235 | 3.240 | 3.180 | 3.204 | 12,422 | -0.07(-2.02%) |
Jan 04, 2024 | 3.240 | 3.270 | 3.180 | 3.270 | 5,491 | -0.01(-0.30%) |
Jan 03, 2024 | 3.270 | 3.300 | 3.220 | 3.280 | 16,872 | -0.07(-2.09%) |
Jan 02, 2024 | 3.390 | 3.390 | 3.300 | 3.350 | 32,792 | -0.04(-1.18%) |
Dec 29, 2023 | 3.350 | 3.540 | 3.350 | 3.390 | 23,805 | +0.04(+1.19%) |
Dec 28, 2023 | 3.290 | 3.405 | 3.260 | 3.350 | 79,408 | +0.26(+8.41%) |
Dec 27, 2023 | 3.100 | 3.135 | 3.050 | 3.090 | 9,206 | -0.01(-0.32%) |
Dec 26, 2023 | 3.000 | 3.160 | 3.000 | 3.100 | 30,418 | +0.07(+2.31%) |
Dec 22, 2023 | 2.930 | 3.280 | 2.930 | 3.030 | 29,573 | +0.06(+2.02%) |
Dec 21, 2023 | 2.920 | 2.970 | 2.850 | 2.970 | 40,987 | +0.05(+1.71%) |
Dec 20, 2023 | 2.870 | 3.000 | 2.870 | 2.920 | 29,822 | +0.07(+2.46%) |
Dec 19, 2023 | 3.150 | 3.200 | 2.840 | 2.850 | 190,775 | -0.33(-10.38%) |
Dec 18, 2023 | 2.980 | 3.190 | 2.980 | 3.180 | 25,485 | +0.16(+5.30%) |
Dec 15, 2023 | 2.960 | 3.020 | 2.780 | 3.020 | 80,085 | +0.01(+0.33%) |
Dec 14, 2023 | 2.960 | 3.030 | 2.960 | 3.010 | 9,082 | -0.02(-0.66%) |
Dec 13, 2023 | 2.890 | 3.030 | 2.840 | 3.030 | 11,879 | +0.14(+4.84%) |
Dec 12, 2023 | 2.910 | 2.940 | 2.890 | 2.890 | 7,296 | -0.06(-2.03%) |
Dec 11, 2023 | 2.920 | 2.960 | 2.920 | 2.950 | 3,527 | -0.02(-0.67%) |
Dec 08, 2023 | 3.000 | 3.000 | 2.950 | 2.970 | 6,749 | -0.03(-1.00%) |
Dec 07, 2023 | 2.970 | 3.000 | 2.970 | 3.000 | 4,459 | +0.00(+0.00%) |
Dec 06, 2023 | 2.980 | 3.090 | 2.980 | 3.000 | 5,398 | +0.02(+0.67%) |
Dec 05, 2023 | 2.950 | 2.985 | 2.950 | 2.980 | 4,327 | -0.05(-1.65%) |
Dec 04, 2023 | 2.980 | 3.030 | 2.950 | 3.030 | 3,890 | +0.08(+2.71%) |
Dec 01, 2023 | 2.890 | 3.000 | 2.890 | 2.950 | 6,119 | +0.06(+2.08%) |
Nov 30, 2023 | 2.850 | 2.950 | 2.850 | 2.890 | 5,629 | +0.04(+1.40%) |
Nov 29, 2023 | 2.850 | 2.950 | 2.850 | 2.850 | 4,679 | -0.10(-3.39%) |
Nov 28, 2023 | 2.850 | 3.040 | 2.850 | 2.950 | 3,056 | +0.05(+1.72%) |
Nov 27, 2023 | 2.860 | 3.095 | 2.860 | 2.900 | 8,493 | +0.05(+1.75%) |
Nov 24, 2023 | 2.920 | 3.060 | 2.850 | 2.850 | 11,417 | -0.13(-4.36%) |
Nov 22, 2023 | 3.150 | 3.150 | 2.970 | 2.980 | 3,952 | +0.01(+0.34%) |
Nov 21, 2023 | 3.080 | 3.080 | 2.911 | 2.970 | 1,402 | -0.09(-2.94%) |
Nov 20, 2023 | 3.130 | 3.130 | 3.000 | 3.060 | 2,283 | -0.01(-0.33%) |
Nov 17, 2023 | 3.030 | 3.070 | 2.910 | 3.070 | 2,843 | +0.04(+1.32%) |
Nov 16, 2023 | 2.960 | 3.070 | 2.960 | 3.030 | 5,328 | +0.01(+0.33%) |
Nov 15, 2023 | 3.110 | 3.150 | 3.020 | 3.020 | 4,982 | -0.09(-2.89%) |
Nov 14, 2023 | 2.990 | 3.110 | 2.990 | 3.110 | 1,179 | -0.10(-3.12%) |
Nov 13, 2023 | 3.000 | 3.210 | 2.990 | 3.210 | 3,603 | +0.29(+9.93%) |
Nov 10, 2023 | 3.120 | 3.140 | 2.920 | 2.920 | 6,226 | -0.17(-5.50%) |
Nov 09, 2023 | 3.120 | 3.120 | 3.040 | 3.090 | 2,090 | -0.03(-0.96%) |
Nov 08, 2023 | 2.970 | 3.120 | 2.970 | 3.120 | 6,344 | +0.15(+5.05%) |
Nov 07, 2023 | 2.900 | 3.050 | 2.900 | 2.970 | 4,088 | +0.04(+1.37%) |
Nov 06, 2023 | 2.870 | 3.020 | 2.870 | 2.930 | 2,762 | +0.03(+1.03%) |
Nov 03, 2023 | 2.850 | 2.910 | 2.840 | 2.900 | 8,174 | -0.01(-0.34%) |
Nov 02, 2023 | 2.870 | 2.910 | 2.851 | 2.910 | 3,860 | +0.03(+1.04%) |