Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.102 | 3.131 | 3.054 | 3.073 | 24,051 | -0.05(-1.67%) |
Jan 30, 2024 | 3.112 | 3.151 | 3.102 | 3.126 | 9,095 | +0.01(+0.44%) |
Jan 29, 2024 | 3.054 | 3.131 | 3.054 | 3.112 | 34,760 | +0.01(+0.31%) |
Jan 26, 2024 | 3.102 | 3.141 | 3.005 | 3.102 | 24,593 | +0.03(+0.95%) |
Jan 25, 2024 | 3.169 | 3.185 | 3.025 | 3.073 | 26,112 | -0.03(-0.94%) |
Jan 24, 2024 | 3.112 | 3.219 | 3.102 | 3.102 | 12,990 | +0.00(+0.00%) |
Jan 23, 2024 | 3.131 | 3.139 | 3.102 | 3.102 | 9,080 | +0.01(+0.31%) |
Jan 22, 2024 | 3.073 | 3.161 | 3.073 | 3.093 | 16,767 | +0.00(+0.00%) |
Jan 19, 2024 | 3.112 | 3.151 | 3.064 | 3.093 | 14,453 | +0.03(+0.95%) |
Jan 18, 2024 | 3.093 | 3.107 | 3.064 | 3.064 | 8,130 | -0.00(-0.03%) |
Jan 17, 2024 | 3.025 | 3.112 | 2.957 | 3.065 | 22,408 | +0.07(+2.30%) |
Jan 16, 2024 | 3.122 | 3.131 | 2.976 | 2.996 | 46,835 | -0.03(-0.96%) |
Jan 12, 2024 | 3.005 | 3.100 | 2.976 | 3.025 | 58,927 | +0.00(+0.00%) |
Jan 11, 2024 | 3.093 | 3.180 | 2.996 | 3.025 | 76,344 | -0.08(-2.50%) |
Jan 10, 2024 | 3.209 | 3.237 | 3.083 | 3.102 | 55,938 | -0.02(-0.62%) |
Jan 09, 2024 | 3.335 | 3.335 | 3.085 | 3.122 | 51,906 | -0.16(-4.73%) |
Jan 08, 2024 | 3.383 | 3.442 | 3.248 | 3.277 | 64,819 | -0.08(-2.31%) |
Jan 05, 2024 | 3.393 | 3.411 | 3.345 | 3.354 | 9,249 | -0.05(-1.42%) |
Jan 04, 2024 | 3.383 | 3.432 | 3.354 | 3.403 | 8,066 | +0.01(+0.29%) |
Jan 03, 2024 | 3.364 | 3.442 | 3.354 | 3.393 | 16,392 | +0.02(+0.57%) |
Jan 02, 2024 | 3.432 | 3.432 | 3.345 | 3.374 | 17,982 | -0.05(-1.41%) |
Dec 29, 2023 | 3.364 | 3.422 | 3.364 | 3.422 | 14,743 | +0.06(+1.73%) |
Dec 28, 2023 | 3.354 | 3.392 | 3.335 | 3.364 | 7,195 | +0.01(+0.29%) |
Dec 27, 2023 | 3.393 | 3.426 | 3.335 | 3.354 | 17,648 | -0.03(-0.86%) |
Dec 26, 2023 | 3.471 | 3.471 | 3.306 | 3.383 | 15,963 | +0.09(+2.65%) |
Dec 22, 2023 | 3.490 | 3.498 | 3.296 | 3.296 | 25,670 | -0.18(-5.29%) |
Dec 21, 2023 | 3.442 | 3.480 | 3.413 | 3.480 | 7,577 | +0.03(+0.84%) |
Dec 20, 2023 | 3.432 | 3.451 | 3.393 | 3.451 | 4,018 | +0.06(+1.71%) |
Dec 19, 2023 | 3.364 | 3.422 | 3.364 | 3.393 | 7,459 | +0.04(+1.16%) |
Dec 18, 2023 | 3.345 | 3.388 | 3.307 | 3.354 | 10,093 | +0.02(+0.58%) |
Dec 15, 2023 | 3.296 | 3.393 | 3.296 | 3.335 | 7,179 | +0.02(+0.58%) |
Dec 14, 2023 | 3.248 | 3.321 | 3.228 | 3.316 | 18,359 | +0.08(+2.40%) |
Dec 13, 2023 | 3.325 | 3.325 | 3.228 | 3.238 | 10,543 | -0.01(-0.30%) |
Dec 12, 2023 | 3.277 | 3.296 | 3.248 | 3.248 | 12,752 | -0.02(-0.74%) |
Dec 11, 2023 | 3.345 | 3.345 | 3.272 | 3.272 | 6,151 | +0.00(+0.15%) |
Dec 08, 2023 | 3.335 | 3.335 | 3.267 | 3.267 | 4,806 | -0.04(-1.17%) |
Dec 07, 2023 | 3.354 | 3.354 | 3.257 | 3.306 | 10,925 | +0.04(+1.36%) |
Dec 06, 2023 | 3.316 | 3.316 | 3.262 | 3.262 | 6,018 | -0.02(-0.61%) |
Dec 05, 2023 | 3.316 | 3.316 | 3.265 | 3.282 | 4,134 | -0.02(-0.59%) |
Dec 04, 2023 | 3.296 | 3.325 | 3.258 | 3.301 | 11,436 | +0.04(+1.34%) |
Dec 01, 2023 | 3.287 | 3.300 | 3.248 | 3.257 | 11,780 | +0.01(+0.30%) |
Nov 30, 2023 | 3.291 | 3.302 | 3.248 | 3.248 | 4,692 | -0.03(-0.88%) |
Nov 29, 2023 | 3.238 | 3.296 | 3.238 | 3.277 | 5,229 | +0.00(+0.15%) |
Nov 28, 2023 | 3.267 | 3.296 | 3.248 | 3.272 | 9,505 | +0.01(+0.45%) |
Nov 27, 2023 | 3.209 | 3.306 | 3.209 | 3.257 | 6,867 | -0.07(-2.04%) |
Nov 24, 2023 | 3.219 | 3.325 | 3.219 | 3.325 | 5,506 | +0.00(+0.00%) |
Nov 22, 2023 | 3.248 | 3.329 | 3.230 | 3.325 | 5,474 | +0.09(+2.69%) |
Nov 21, 2023 | 3.228 | 3.287 | 3.228 | 3.238 | 7,652 | -0.06(-1.91%) |
Nov 20, 2023 | 3.248 | 3.301 | 3.248 | 3.301 | 3,201 | +0.04(+1.34%) |
Nov 17, 2023 | 3.267 | 3.354 | 3.248 | 3.257 | 7,390 | -0.03(-0.88%) |
Nov 16, 2023 | 3.315 | 3.315 | 3.287 | 3.287 | 3,725 | -0.03(-0.88%) |
Nov 15, 2023 | 3.403 | 3.403 | 3.306 | 3.316 | 5,443 | -0.08(-2.29%) |
Nov 14, 2023 | 3.345 | 3.393 | 3.316 | 3.393 | 4,284 | +0.05(+1.45%) |
Nov 13, 2023 | 3.316 | 3.432 | 3.296 | 3.345 | 6,045 | -0.00(-0.10%) |
Nov 10, 2023 | 3.374 | 3.374 | 3.335 | 3.348 | 3,868 | +0.00(+0.10%) |
Nov 09, 2023 | 3.393 | 3.405 | 3.345 | 3.345 | 3,453 | -0.02(-0.58%) |
Nov 08, 2023 | 3.240 | 3.393 | 3.240 | 3.364 | 11,634 | +0.08(+2.33%) |
Nov 07, 2023 | 3.278 | 3.319 | 3.278 | 3.288 | 3,683 | -0.04(-1.15%) |
Nov 06, 2023 | 3.364 | 3.383 | 3.296 | 3.326 | 8,700 | +0.05(+1.46%) |
Nov 03, 2023 | 3.281 | 3.376 | 3.278 | 3.278 | 4,055 | +0.03(+0.88%) |
Nov 02, 2023 | 3.221 | 3.383 | 3.221 | 3.249 | 35,979 | +0.02(+0.59%) |