Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.228 | 3.257 | 3.228 | 3.247 | 36,444 | +0.04(+1.23%) |
Jan 30, 2024 | 3.237 | 3.247 | 3.208 | 3.208 | 99,583 | -0.02(-0.61%) |
Jan 29, 2024 | 3.208 | 3.228 | 3.198 | 3.228 | 61,784 | +0.03(+0.92%) |
Jan 26, 2024 | 3.237 | 3.237 | 3.198 | 3.198 | 71,081 | -0.02(-0.61%) |
Jan 25, 2024 | 3.208 | 3.218 | 3.198 | 3.218 | 54,889 | +0.03(+0.89%) |
Jan 24, 2024 | 3.218 | 3.218 | 3.188 | 3.189 | 34,334 | -0.01(-0.28%) |
Jan 23, 2024 | 3.218 | 3.218 | 3.197 | 3.198 | 27,171 | -0.01(-0.31%) |
Jan 22, 2024 | 3.218 | 3.247 | 3.188 | 3.208 | 34,108 | +0.00(+0.00%) |
Jan 19, 2024 | 3.237 | 3.237 | 3.198 | 3.208 | 50,350 | -0.02(-0.61%) |
Jan 18, 2024 | 3.247 | 3.247 | 3.218 | 3.228 | 20,019 | -0.01(-0.30%) |
Jan 17, 2024 | 3.247 | 3.277 | 3.218 | 3.237 | 89,900 | -0.01(-0.30%) |
Jan 16, 2024 | 3.257 | 3.267 | 3.221 | 3.247 | 104,503 | -0.00(-0.10%) |
Jan 12, 2024 | 3.256 | 3.260 | 3.241 | 3.250 | 17,252 | +0.01(+0.45%) |
Jan 11, 2024 | 3.236 | 3.251 | 3.236 | 3.236 | 39,140 | +0.00(+0.00%) |
Jan 10, 2024 | 3.256 | 3.256 | 3.236 | 3.236 | 48,060 | +0.00(+0.00%) |
Jan 09, 2024 | 3.256 | 3.256 | 3.236 | 3.236 | 49,008 | -0.01(-0.30%) |
Jan 08, 2024 | 3.246 | 3.256 | 3.235 | 3.246 | 132,346 | +0.01(+0.46%) |
Jan 05, 2024 | 3.236 | 3.246 | 3.221 | 3.231 | 217,217 | -0.00(-0.15%) |
Jan 04, 2024 | 3.256 | 3.256 | 3.226 | 3.236 | 31,878 | -0.01(-0.30%) |
Jan 03, 2024 | 3.246 | 3.256 | 3.236 | 3.246 | 38,363 | +0.00(+0.00%) |
Jan 02, 2024 | 3.236 | 3.256 | 3.197 | 3.246 | 155,345 | +0.00(+0.00%) |
Dec 29, 2023 | 3.256 | 3.256 | 3.216 | 3.246 | 239,147 | +0.00(+0.00%) |
Dec 28, 2023 | 3.246 | 3.246 | 3.226 | 3.246 | 309,897 | +0.01(+0.30%) |
Dec 27, 2023 | 3.226 | 3.256 | 3.226 | 3.236 | 352,252 | +0.00(+0.00%) |
Dec 26, 2023 | 3.265 | 3.265 | 3.228 | 3.236 | 104,195 | -0.02(-0.60%) |
Dec 22, 2023 | 3.256 | 3.256 | 3.211 | 3.256 | 293,104 | +0.02(+0.61%) |
Dec 21, 2023 | 3.246 | 3.265 | 3.216 | 3.236 | 297,123 | +0.01(+0.30%) |
Dec 20, 2023 | 3.246 | 3.265 | 3.226 | 3.226 | 116,877 | -0.03(-0.90%) |
Dec 19, 2023 | 3.226 | 3.256 | 3.226 | 3.256 | 39,776 | +0.02(+0.64%) |
Dec 18, 2023 | 3.196 | 3.235 | 3.172 | 3.235 | 52,276 | +0.04(+1.22%) |
Dec 15, 2023 | 3.215 | 3.215 | 3.179 | 3.196 | 174,861 | -0.02(-0.61%) |
Dec 14, 2023 | 3.176 | 3.215 | 3.176 | 3.215 | 45,479 | +0.05(+1.70%) |
Dec 13, 2023 | 3.127 | 3.167 | 3.127 | 3.162 | 98,057 | +0.02(+0.78%) |
Dec 12, 2023 | 3.137 | 3.157 | 3.137 | 3.137 | 53,833 | -0.02(-0.62%) |
Dec 11, 2023 | 3.118 | 3.157 | 3.118 | 3.157 | 72,259 | +0.02(+0.62%) |
Dec 08, 2023 | 3.167 | 3.167 | 3.098 | 3.137 | 80,319 | -0.02(-0.62%) |
Dec 07, 2023 | 3.137 | 3.176 | 3.137 | 3.157 | 46,729 | +0.01(+0.31%) |
Dec 06, 2023 | 3.137 | 3.167 | 3.127 | 3.147 | 50,530 | +0.01(+0.47%) |
Dec 05, 2023 | 3.137 | 3.157 | 3.118 | 3.132 | 68,983 | -0.00(-0.16%) |
Dec 04, 2023 | 3.127 | 3.171 | 3.127 | 3.137 | 49,136 | -0.01(-0.31%) |
Dec 01, 2023 | 3.088 | 3.157 | 3.088 | 3.147 | 33,771 | +0.05(+1.74%) |
Nov 30, 2023 | 3.118 | 3.118 | 3.079 | 3.093 | 50,901 | +0.00(+0.00%) |
Nov 29, 2023 | 3.069 | 3.118 | 3.049 | 3.093 | 83,711 | +0.02(+0.80%) |
Nov 28, 2023 | 3.059 | 3.088 | 3.032 | 3.069 | 80,137 | +0.02(+0.64%) |
Nov 27, 2023 | 3.079 | 3.079 | 3.030 | 3.049 | 59,930 | -0.01(-0.32%) |
Nov 24, 2023 | 3.069 | 3.069 | 3.030 | 3.059 | 33,978 | +0.03(+0.97%) |
Nov 22, 2023 | 3.039 | 3.054 | 3.027 | 3.030 | 70,927 | -0.01(-0.32%) |
Nov 21, 2023 | 3.030 | 3.039 | 3.010 | 3.039 | 125,314 | +0.02(+0.65%) |
Nov 20, 2023 | 3.030 | 3.041 | 3.010 | 3.020 | 191,444 | +0.00(+0.00%) |
Nov 17, 2023 | 3.030 | 3.039 | 2.991 | 3.020 | 178,954 | +0.00(+0.00%) |
Nov 16, 2023 | 2.971 | 3.030 | 2.971 | 3.020 | 48,341 | +0.06(+1.98%) |
Nov 15, 2023 | 2.942 | 2.992 | 2.932 | 2.961 | 28,468 | +0.02(+0.66%) |
Nov 14, 2023 | 2.952 | 2.981 | 2.942 | 2.942 | 35,054 | +0.03(+1.04%) |
Nov 13, 2023 | 2.882 | 2.911 | 2.882 | 2.911 | 21,516 | +0.00(+0.17%) |
Nov 10, 2023 | 2.863 | 2.921 | 2.863 | 2.907 | 44,352 | +0.04(+1.53%) |
Nov 09, 2023 | 2.921 | 2.921 | 2.863 | 2.863 | 91,871 | -0.05(-1.84%) |
Nov 08, 2023 | 2.873 | 2.921 | 2.873 | 2.916 | 44,454 | +0.03(+1.18%) |
Nov 07, 2023 | 2.843 | 2.911 | 2.843 | 2.882 | 64,727 | +0.07(+2.42%) |
Nov 06, 2023 | 2.882 | 2.892 | 2.814 | 2.814 | 42,601 | -0.06(-2.03%) |
Nov 03, 2023 | 2.882 | 2.950 | 2.873 | 2.873 | 66,785 | +0.02(+0.68%) |
Nov 02, 2023 | 2.853 | 2.853 | 2.814 | 2.853 | 89,964 | +0.05(+1.74%) |