Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.310 | 3.370 | 3.280 | 3.280 | 421,106 | -0.06(-1.80%) |
Jan 30, 2024 | 3.410 | 3.410 | 3.335 | 3.340 | 280,614 | -0.08(-2.34%) |
Jan 29, 2024 | 3.320 | 3.430 | 3.280 | 3.420 | 323,362 | +0.10(+3.01%) |
Jan 26, 2024 | 3.360 | 3.410 | 3.310 | 3.320 | 235,346 | -0.01(-0.30%) |
Jan 25, 2024 | 3.330 | 3.360 | 3.290 | 3.330 | 266,874 | +0.06(+1.83%) |
Jan 24, 2024 | 3.360 | 3.380 | 3.270 | 3.270 | 211,226 | -0.08(-2.39%) |
Jan 23, 2024 | 3.320 | 3.410 | 3.320 | 3.350 | 223,012 | +0.01(+0.30%) |
Jan 22, 2024 | 3.180 | 3.340 | 3.170 | 3.340 | 344,895 | +0.17(+5.36%) |
Jan 19, 2024 | 3.200 | 3.230 | 3.150 | 3.170 | 295,242 | -0.06(-1.86%) |
Jan 18, 2024 | 3.160 | 3.240 | 3.150 | 3.230 | 246,740 | +0.07(+2.22%) |
Jan 17, 2024 | 3.170 | 3.190 | 3.120 | 3.160 | 420,924 | -0.08(-2.47%) |
Jan 16, 2024 | 3.230 | 3.280 | 3.170 | 3.240 | 340,526 | +0.01(+0.31%) |
Jan 12, 2024 | 3.340 | 3.340 | 3.180 | 3.230 | 503,488 | -0.04(-1.22%) |
Jan 11, 2024 | 3.280 | 3.300 | 3.200 | 3.270 | 384,121 | -0.01(-0.30%) |
Jan 10, 2024 | 3.280 | 3.320 | 3.215 | 3.280 | 242,053 | +0.00(+0.00%) |
Jan 09, 2024 | 3.360 | 3.360 | 3.240 | 3.280 | 218,777 | -0.11(-3.24%) |
Jan 08, 2024 | 3.330 | 3.435 | 3.300 | 3.390 | 292,184 | +0.09(+2.73%) |
Jan 05, 2024 | 3.370 | 3.410 | 3.300 | 3.300 | 380,791 | -0.06(-1.79%) |
Jan 04, 2024 | 3.300 | 3.390 | 3.265 | 3.360 | 304,700 | +0.08(+2.44%) |
Jan 03, 2024 | 3.300 | 3.340 | 3.230 | 3.280 | 301,989 | -0.03(-0.91%) |
Jan 02, 2024 | 3.220 | 3.420 | 3.163 | 3.310 | 410,897 | +0.04(+1.22%) |
Dec 29, 2023 | 3.270 | 3.325 | 3.255 | 3.270 | 169,718 | +0.00(+0.00%) |
Dec 28, 2023 | 3.320 | 3.355 | 3.200 | 3.270 | 245,710 | -0.04(-1.21%) |
Dec 27, 2023 | 3.420 | 3.420 | 3.260 | 3.310 | 284,346 | -0.10(-2.93%) |
Dec 26, 2023 | 3.340 | 3.420 | 3.340 | 3.410 | 175,201 | +0.04(+1.19%) |
Dec 22, 2023 | 3.340 | 3.420 | 3.261 | 3.370 | 230,813 | +0.05(+1.51%) |
Dec 21, 2023 | 3.240 | 3.320 | 3.230 | 3.320 | 194,473 | +0.12(+3.75%) |
Dec 20, 2023 | 3.250 | 3.400 | 3.190 | 3.200 | 496,289 | -0.04(-1.23%) |
Dec 19, 2023 | 3.080 | 3.250 | 3.030 | 3.240 | 415,316 | +0.17(+5.54%) |
Dec 18, 2023 | 3.120 | 3.155 | 3.050 | 3.070 | 436,250 | -0.02(-0.65%) |
Dec 15, 2023 | 3.240 | 3.240 | 2.960 | 3.090 | 944,326 | -0.12(-3.74%) |
Dec 14, 2023 | 3.270 | 3.330 | 3.130 | 3.210 | 499,502 | -0.05(-1.53%) |
Dec 13, 2023 | 3.300 | 3.300 | 2.960 | 3.260 | 515,179 | -0.05(-1.51%) |
Dec 12, 2023 | 3.160 | 3.345 | 3.130 | 3.310 | 825,068 | +0.14(+4.42%) |
Dec 11, 2023 | 3.130 | 3.190 | 3.085 | 3.170 | 311,133 | +0.02(+0.63%) |
Dec 08, 2023 | 3.030 | 3.160 | 3.002 | 3.150 | 434,241 | +0.08(+2.77%) |
Dec 07, 2023 | 3.180 | 3.180 | 3.050 | 3.065 | 240,293 | -0.12(-3.62%) |
Dec 06, 2023 | 3.250 | 3.280 | 3.160 | 3.180 | 311,346 | -0.05(-1.55%) |
Dec 05, 2023 | 3.220 | 3.240 | 3.051 | 3.230 | 327,036 | +0.01(+0.31%) |
Dec 04, 2023 | 3.190 | 3.300 | 3.190 | 3.220 | 397,484 | +0.02(+0.63%) |
Dec 01, 2023 | 3.150 | 3.220 | 3.080 | 3.200 | 481,209 | +0.06(+1.91%) |
Nov 30, 2023 | 3.210 | 3.240 | 3.120 | 3.140 | 1,875,163 | -0.07(-2.18%) |
Nov 29, 2023 | 3.200 | 3.280 | 3.130 | 3.210 | 369,556 | +0.06(+1.90%) |
Nov 28, 2023 | 3.140 | 3.210 | 3.090 | 3.150 | 317,950 | +0.03(+0.96%) |
Nov 27, 2023 | 3.050 | 3.165 | 3.050 | 3.120 | 342,464 | +0.04(+1.30%) |
Nov 24, 2023 | 3.030 | 3.110 | 2.960 | 3.080 | 152,360 | +0.03(+0.98%) |
Nov 22, 2023 | 3.100 | 3.130 | 3.000 | 3.050 | 211,974 | -0.01(-0.33%) |
Nov 21, 2023 | 3.130 | 3.130 | 3.025 | 3.060 | 236,533 | -0.07(-2.24%) |
Nov 20, 2023 | 3.110 | 3.150 | 3.060 | 3.130 | 284,530 | +0.00(+0.00%) |
Nov 17, 2023 | 2.990 | 3.130 | 2.970 | 3.130 | 409,057 | +0.15(+5.03%) |
Nov 16, 2023 | 3.120 | 3.120 | 2.945 | 2.980 | 374,834 | -0.12(-3.87%) |
Nov 15, 2023 | 3.000 | 3.120 | 3.000 | 3.100 | 560,580 | +0.07(+2.31%) |
Nov 14, 2023 | 3.020 | 3.100 | 2.978 | 3.030 | 434,177 | +0.10(+3.41%) |
Nov 13, 2023 | 2.930 | 3.085 | 2.890 | 2.930 | 531,571 | +0.01(+0.34%) |
Nov 10, 2023 | 2.750 | 2.930 | 2.720 | 2.920 | 1,819,561 | +0.13(+4.66%) |
Nov 09, 2023 | 2.810 | 2.900 | 2.765 | 2.790 | 506,071 | +0.01(+0.36%) |
Nov 08, 2023 | 2.750 | 2.820 | 2.650 | 2.780 | 442,745 | +0.00(+0.00%) |
Nov 07, 2023 | 2.770 | 2.805 | 2.660 | 2.780 | 770,704 | +0.03(+1.09%) |
Nov 06, 2023 | 2.820 | 2.850 | 2.720 | 2.750 | 482,160 | -0.07(-2.48%) |
Nov 03, 2023 | 2.750 | 2.980 | 2.715 | 2.820 | 857,219 | +0.04(+1.44%) |
Nov 02, 2023 | 2.460 | 2.795 | 2.440 | 2.780 | 594,336 | +0.38(+15.83%) |