Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.830 | 2.860 | 2.800 | 2.800 | 9,462,602 | -0.02(-0.71%) |
Jan 30, 2024 | 2.800 | 2.830 | 2.770 | 2.820 | 8,504,579 | +0.04(+1.44%) |
Jan 29, 2024 | 2.800 | 2.810 | 2.740 | 2.780 | 7,724,099 | +0.02(+0.72%) |
Jan 26, 2024 | 2.730 | 2.760 | 2.710 | 2.760 | 8,225,818 | +0.03(+1.10%) |
Jan 25, 2024 | 2.710 | 2.740 | 2.670 | 2.730 | 8,769,897 | +0.06(+2.25%) |
Jan 24, 2024 | 2.910 | 2.950 | 2.630 | 2.670 | 31,456,240 | -0.30(-10.10%) |
Jan 23, 2024 | 2.910 | 2.990 | 2.880 | 2.970 | 10,176,583 | +0.10(+3.48%) |
Jan 22, 2024 | 2.830 | 2.910 | 2.830 | 2.870 | 6,652,817 | -0.03(-1.03%) |
Jan 19, 2024 | 2.920 | 2.930 | 2.870 | 2.900 | 9,405,897 | +0.00(+0.00%) |
Jan 18, 2024 | 2.960 | 2.970 | 2.900 | 2.900 | 9,591,943 | -0.05(-1.69%) |
Jan 17, 2024 | 2.980 | 3.000 | 2.920 | 2.950 | 10,442,648 | -0.04(-1.34%) |
Jan 16, 2024 | 3.060 | 3.065 | 2.980 | 2.990 | 11,964,460 | -0.12(-3.86%) |
Jan 12, 2024 | 3.080 | 3.170 | 3.070 | 3.110 | 8,912,631 | +0.09(+2.98%) |
Jan 11, 2024 | 3.060 | 3.095 | 2.990 | 3.020 | 10,239,177 | -0.05(-1.63%) |
Jan 10, 2024 | 3.060 | 3.090 | 3.045 | 3.070 | 7,430,559 | +0.00(+0.00%) |
Jan 09, 2024 | 3.100 | 3.110 | 3.050 | 3.070 | 7,331,908 | -0.02(-0.65%) |
Jan 08, 2024 | 3.030 | 3.090 | 3.000 | 3.090 | 7,344,542 | +0.05(+1.64%) |
Jan 05, 2024 | 3.060 | 3.140 | 3.040 | 3.040 | 8,652,731 | -0.03(-0.98%) |
Jan 04, 2024 | 3.070 | 3.090 | 3.040 | 3.070 | 9,842,233 | +0.01(+0.33%) |
Jan 03, 2024 | 3.070 | 3.090 | 3.025 | 3.060 | 11,376,566 | -0.06(-1.92%) |
Jan 02, 2024 | 3.180 | 3.220 | 3.110 | 3.120 | 10,838,975 | -0.04(-1.27%) |
Dec 29, 2023 | 3.180 | 3.185 | 3.120 | 3.160 | 10,359,588 | -0.03(-0.94%) |
Dec 28, 2023 | 3.270 | 3.275 | 3.170 | 3.190 | 8,321,220 | -0.07(-2.15%) |
Dec 27, 2023 | 3.310 | 3.320 | 3.240 | 3.260 | 7,229,110 | +0.02(+0.62%) |
Dec 26, 2023 | 3.290 | 3.320 | 3.220 | 3.240 | 3,848,282 | -0.02(-0.61%) |
Dec 22, 2023 | 3.280 | 3.340 | 3.240 | 3.260 | 7,059,733 | +0.05(+1.56%) |
Dec 21, 2023 | 3.220 | 3.260 | 3.210 | 3.210 | 6,259,749 | +0.02(+0.63%) |
Dec 20, 2023 | 3.290 | 3.295 | 3.170 | 3.190 | 8,327,255 | -0.09(-2.74%) |
Dec 19, 2023 | 3.240 | 3.300 | 3.205 | 3.280 | 7,796,379 | +0.08(+2.50%) |
Dec 18, 2023 | 3.160 | 3.217 | 3.160 | 3.200 | 6,756,006 | +0.05(+1.59%) |
Dec 15, 2023 | 3.200 | 3.250 | 3.150 | 3.150 | 16,200,729 | -0.06(-1.87%) |
Dec 14, 2023 | 3.230 | 3.300 | 3.180 | 3.210 | 13,127,363 | +0.03(+0.94%) |
Dec 13, 2023 | 3.000 | 3.180 | 2.970 | 3.180 | 10,716,714 | +0.19(+6.35%) |
Dec 12, 2023 | 3.060 | 3.070 | 2.990 | 2.990 | 9,298,826 | -0.07(-2.29%) |
Dec 11, 2023 | 3.070 | 3.070 | 3.020 | 3.060 | 8,848,013 | -0.05(-1.61%) |
Dec 08, 2023 | 3.130 | 3.135 | 3.060 | 3.110 | 7,835,447 | -0.04(-1.27%) |
Dec 07, 2023 | 3.220 | 3.220 | 3.120 | 3.150 | 7,505,840 | -0.04(-1.25%) |
Dec 06, 2023 | 3.250 | 3.270 | 3.190 | 3.190 | 7,215,002 | -0.01(-0.31%) |
Dec 05, 2023 | 3.260 | 3.270 | 3.190 | 3.200 | 9,432,500 | -0.07(-2.14%) |
Dec 04, 2023 | 3.370 | 3.380 | 3.250 | 3.270 | 12,501,968 | -0.14(-4.11%) |
Dec 01, 2023 | 3.350 | 3.440 | 3.340 | 3.410 | 10,555,058 | +0.03(+0.89%) |
Nov 30, 2023 | 3.340 | 3.400 | 3.320 | 3.380 | 7,266,614 | +0.02(+0.60%) |
Nov 29, 2023 | 3.340 | 3.390 | 3.310 | 3.360 | 8,617,340 | +0.04(+1.20%) |
Nov 28, 2023 | 3.140 | 3.340 | 3.140 | 3.320 | 16,372,563 | +0.20(+6.41%) |
Nov 27, 2023 | 3.130 | 3.140 | 3.080 | 3.120 | 7,666,054 | +0.06(+1.96%) |
Nov 24, 2023 | 3.050 | 3.100 | 3.040 | 3.060 | 3,205,906 | +0.02(+0.66%) |
Nov 22, 2023 | 3.020 | 3.065 | 3.000 | 3.040 | 8,851,189 | +0.05(+1.67%) |
Nov 21, 2023 | 3.020 | 3.070 | 2.990 | 2.990 | 11,168,395 | +0.04(+1.36%) |
Nov 20, 2023 | 3.000 | 3.010 | 2.950 | 2.950 | 5,827,593 | -0.08(-2.64%) |
Nov 17, 2023 | 3.060 | 3.070 | 3.000 | 3.030 | 7,458,425 | -0.01(-0.33%) |
Nov 16, 2023 | 3.040 | 3.110 | 3.025 | 3.040 | 8,269,350 | +0.05(+1.67%) |
Nov 15, 2023 | 3.070 | 3.080 | 2.990 | 2.990 | 7,533,208 | -0.06(-1.97%) |
Nov 14, 2023 | 3.010 | 3.080 | 3.010 | 3.050 | 9,370,121 | +0.09(+3.04%) |
Nov 13, 2023 | 2.970 | 2.995 | 2.950 | 2.960 | 7,233,225 | -0.05(-1.66%) |
Nov 10, 2023 | 3.030 | 3.030 | 2.980 | 3.010 | 6,394,554 | -0.03(-0.99%) |
Nov 09, 2023 | 3.100 | 3.150 | 2.980 | 3.040 | 11,793,054 | -0.06(-1.94%) |
Nov 08, 2023 | 3.210 | 3.230 | 3.100 | 3.100 | 7,690,529 | -0.15(-4.62%) |
Nov 07, 2023 | 3.270 | 3.300 | 3.185 | 3.250 | 6,939,892 | -0.08(-2.40%) |
Nov 06, 2023 | 3.340 | 3.350 | 3.291 | 3.330 | 5,930,686 | -0.02(-0.60%) |
Nov 03, 2023 | 3.220 | 3.370 | 3.220 | 3.350 | 10,447,598 | +0.14(+4.36%) |
Nov 02, 2023 | 3.220 | 3.230 | 3.160 | 3.210 | 8,941,987 | +0.01(+0.31%) |