Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.920 | 2.950 | 2.870 | 2.890 | 858,337 | -0.03(-1.03%) |
Jan 30, 2024 | 3.010 | 3.010 | 2.910 | 2.920 | 532,163 | -0.08(-2.67%) |
Jan 29, 2024 | 3.000 | 3.030 | 2.980 | 3.000 | 699,515 | +0.01(+0.33%) |
Jan 26, 2024 | 2.950 | 3.000 | 2.910 | 2.990 | 900,221 | +0.03(+1.01%) |
Jan 25, 2024 | 2.970 | 2.970 | 2.905 | 2.960 | 808,061 | +0.02(+0.68%) |
Jan 24, 2024 | 2.920 | 2.960 | 2.910 | 2.940 | 715,660 | +0.09(+3.16%) |
Jan 23, 2024 | 2.850 | 2.900 | 2.840 | 2.850 | 585,046 | +0.00(+0.00%) |
Jan 22, 2024 | 2.830 | 2.850 | 2.785 | 2.850 | 1,082,766 | -0.02(-0.70%) |
Jan 19, 2024 | 2.810 | 2.870 | 2.810 | 2.870 | 502,006 | +0.07(+2.50%) |
Jan 18, 2024 | 2.850 | 2.870 | 2.785 | 2.800 | 1,565,597 | -0.01(-0.29%) |
Jan 17, 2024 | 2.818 | 2.858 | 2.793 | 2.808 | 1,220,294 | -0.02(-0.70%) |
Jan 16, 2024 | 2.976 | 3.013 | 2.818 | 2.828 | 684,838 | -0.16(-5.30%) |
Jan 12, 2024 | 2.957 | 3.006 | 2.917 | 2.986 | 503,497 | +0.01(+0.33%) |
Jan 11, 2024 | 2.976 | 3.001 | 2.966 | 2.976 | 628,918 | +0.01(+0.33%) |
Jan 10, 2024 | 2.986 | 2.986 | 2.937 | 2.966 | 1,036,855 | -0.02(-0.66%) |
Jan 09, 2024 | 3.016 | 3.026 | 2.976 | 2.986 | 894,511 | -0.05(-1.63%) |
Jan 08, 2024 | 3.075 | 3.085 | 3.026 | 3.036 | 680,408 | -0.05(-1.60%) |
Jan 05, 2024 | 3.125 | 3.144 | 3.065 | 3.085 | 433,321 | -0.04(-1.27%) |
Jan 04, 2024 | 3.125 | 3.144 | 3.075 | 3.125 | 620,219 | +0.00(+0.00%) |
Jan 03, 2024 | 3.164 | 3.174 | 3.105 | 3.125 | 435,176 | -0.06(-1.86%) |
Jan 02, 2024 | 3.204 | 3.243 | 3.140 | 3.184 | 589,563 | -0.02(-0.62%) |
Dec 29, 2023 | 3.154 | 3.204 | 3.120 | 3.204 | 569,025 | +0.07(+2.21%) |
Dec 28, 2023 | 3.194 | 3.224 | 3.120 | 3.135 | 645,184 | -0.06(-1.86%) |
Dec 27, 2023 | 3.243 | 3.263 | 3.184 | 3.194 | 586,434 | -0.07(-2.12%) |
Dec 26, 2023 | 3.342 | 3.362 | 3.243 | 3.263 | 670,607 | -0.10(-2.94%) |
Dec 22, 2023 | 3.352 | 3.372 | 3.332 | 3.362 | 592,802 | +0.03(+0.89%) |
Dec 21, 2023 | 3.332 | 3.352 | 3.313 | 3.332 | 631,241 | +0.05(+1.51%) |
Dec 20, 2023 | 3.392 | 3.392 | 3.278 | 3.283 | 786,947 | -0.14(-4.05%) |
Dec 19, 2023 | 3.342 | 3.431 | 3.263 | 3.421 | 668,112 | +0.09(+2.67%) |
Dec 18, 2023 | 3.461 | 3.471 | 3.322 | 3.332 | 654,368 | -0.12(-3.44%) |
Dec 15, 2023 | 3.481 | 3.481 | 3.394 | 3.451 | 2,589,454 | -0.02(-0.57%) |
Dec 14, 2023 | 3.461 | 3.491 | 3.441 | 3.471 | 881,658 | +0.00(+0.00%) |
Dec 13, 2023 | 3.382 | 3.471 | 3.332 | 3.471 | 881,739 | +0.10(+2.93%) |
Dec 12, 2023 | 3.322 | 3.382 | 3.258 | 3.372 | 835,907 | +0.07(+2.10%) |
Dec 11, 2023 | 3.313 | 3.322 | 3.204 | 3.303 | 1,036,199 | -0.05(-1.48%) |
Dec 08, 2023 | 3.352 | 3.372 | 3.308 | 3.352 | 785,453 | +0.01(+0.30%) |
Dec 07, 2023 | 3.362 | 3.371 | 3.332 | 3.342 | 1,209,694 | -0.01(-0.30%) |
Dec 06, 2023 | 3.372 | 3.392 | 3.313 | 3.352 | 772,514 | +0.06(+1.80%) |
Dec 05, 2023 | 3.273 | 3.303 | 3.233 | 3.293 | 352,557 | +0.00(+0.00%) |
Dec 04, 2023 | 3.362 | 3.362 | 3.253 | 3.293 | 606,763 | -0.07(-2.06%) |
Dec 01, 2023 | 3.204 | 3.362 | 3.204 | 3.362 | 594,810 | +0.15(+4.62%) |
Nov 30, 2023 | 3.214 | 3.214 | 3.154 | 3.214 | 1,249,300 | +0.00(+0.00%) |
Nov 29, 2023 | 3.233 | 3.233 | 3.147 | 3.214 | 778,341 | +0.00(+0.00%) |
Nov 28, 2023 | 3.224 | 3.233 | 3.194 | 3.214 | 553,636 | -0.02(-0.61%) |
Nov 27, 2023 | 3.194 | 3.248 | 3.164 | 3.233 | 738,093 | +0.05(+1.55%) |
Nov 24, 2023 | 3.194 | 3.194 | 3.174 | 3.184 | 271,840 | +0.02(+0.62%) |
Nov 22, 2023 | 3.184 | 3.194 | 3.125 | 3.164 | 434,222 | -0.01(-0.31%) |
Nov 21, 2023 | 3.214 | 3.233 | 3.154 | 3.174 | 623,140 | -0.03(-0.93%) |
Nov 20, 2023 | 3.164 | 3.214 | 3.144 | 3.204 | 862,138 | +0.07(+2.21%) |
Nov 17, 2023 | 3.105 | 3.154 | 3.095 | 3.135 | 419,844 | +0.06(+1.93%) |
Nov 16, 2023 | 3.125 | 3.154 | 3.046 | 3.075 | 777,669 | -0.05(-1.58%) |
Nov 15, 2023 | 3.115 | 3.144 | 3.105 | 3.125 | 350,428 | +0.04(+1.28%) |
Nov 14, 2023 | 3.006 | 3.095 | 3.006 | 3.085 | 746,394 | +0.12(+4.00%) |
Nov 13, 2023 | 2.996 | 2.996 | 2.907 | 2.966 | 539,069 | -0.01(-0.33%) |
Nov 10, 2023 | 2.966 | 3.006 | 2.937 | 2.976 | 512,440 | +0.04(+1.35%) |
Nov 09, 2023 | 2.986 | 3.016 | 2.927 | 2.937 | 388,138 | -0.03(-1.00%) |
Nov 08, 2023 | 3.026 | 3.028 | 2.957 | 2.966 | 705,144 | -0.08(-2.60%) |
Nov 07, 2023 | 3.055 | 3.065 | 3.026 | 3.046 | 720,186 | -0.01(-0.32%) |
Nov 06, 2023 | 3.095 | 3.095 | 3.046 | 3.055 | 855,394 | +0.00(+0.00%) |
Nov 03, 2023 | 3.065 | 3.085 | 3.046 | 3.055 | 480,442 | +0.04(+1.31%) |
Nov 02, 2023 | 2.996 | 3.036 | 2.986 | 3.016 | 602,598 | +0.03(+0.99%) |