Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.382 | 3.429 | 3.349 | 3.353 | 3,518,702 | -0.05(-1.40%) |
Jan 30, 2024 | 3.401 | 3.410 | 3.353 | 3.401 | 2,474,152 | -0.05(-1.38%) |
Jan 29, 2024 | 3.448 | 3.448 | 3.372 | 3.448 | 3,681,468 | -0.04(-1.09%) |
Jan 26, 2024 | 3.505 | 3.543 | 3.477 | 3.486 | 3,098,035 | +0.06(+1.66%) |
Jan 25, 2024 | 3.410 | 3.448 | 3.377 | 3.429 | 3,837,958 | +0.03(+0.84%) |
Jan 24, 2024 | 3.467 | 3.477 | 3.391 | 3.401 | 2,269,133 | +0.10(+2.87%) |
Jan 23, 2024 | 3.296 | 3.334 | 3.287 | 3.306 | 1,622,392 | +0.06(+1.75%) |
Jan 22, 2024 | 3.249 | 3.301 | 3.225 | 3.249 | 1,843,718 | -0.06(-1.72%) |
Jan 19, 2024 | 3.258 | 3.325 | 3.235 | 3.306 | 1,711,729 | +0.03(+0.87%) |
Jan 18, 2024 | 3.230 | 3.296 | 3.192 | 3.277 | 3,747,245 | +0.09(+2.68%) |
Jan 17, 2024 | 3.230 | 3.244 | 3.182 | 3.192 | 2,467,633 | -0.09(-2.61%) |
Jan 16, 2024 | 3.334 | 3.353 | 3.258 | 3.277 | 4,368,256 | -0.17(-4.96%) |
Jan 12, 2024 | 3.486 | 3.510 | 3.422 | 3.448 | 2,726,906 | +0.02(+0.55%) |
Jan 11, 2024 | 3.448 | 3.463 | 3.387 | 3.429 | 2,098,410 | -0.01(-0.28%) |
Jan 10, 2024 | 3.420 | 3.448 | 3.372 | 3.439 | 2,820,722 | -0.07(-1.90%) |
Jan 09, 2024 | 3.638 | 3.638 | 3.505 | 3.505 | 2,508,552 | -0.22(-5.87%) |
Jan 08, 2024 | 3.657 | 3.743 | 3.653 | 3.724 | 1,430,505 | +0.01(+0.26%) |
Jan 05, 2024 | 3.657 | 3.752 | 3.657 | 3.714 | 1,670,240 | +0.04(+1.03%) |
Jan 04, 2024 | 3.648 | 3.705 | 3.631 | 3.676 | 2,298,584 | -0.07(-1.78%) |
Jan 03, 2024 | 3.667 | 3.786 | 3.662 | 3.743 | 2,479,796 | +0.05(+1.29%) |
Jan 02, 2024 | 3.733 | 3.762 | 3.667 | 3.695 | 2,384,251 | -0.04(-1.02%) |
Dec 29, 2023 | 3.790 | 3.790 | 3.705 | 3.733 | 1,556,979 | -0.06(-1.50%) |
Dec 28, 2023 | 3.771 | 3.809 | 3.762 | 3.790 | 2,690,524 | -0.01(-0.25%) |
Dec 27, 2023 | 3.771 | 3.828 | 3.771 | 3.800 | 1,531,524 | +0.05(+1.27%) |
Dec 26, 2023 | 3.724 | 3.781 | 3.719 | 3.752 | 2,047,487 | +0.07(+1.80%) |
Dec 22, 2023 | 3.695 | 3.714 | 3.648 | 3.686 | 2,408,416 | +0.04(+1.04%) |
Dec 21, 2023 | 3.619 | 3.667 | 3.596 | 3.648 | 2,640,079 | +0.16(+4.63%) |
Dec 20, 2023 | 3.572 | 3.596 | 3.486 | 3.486 | 2,781,443 | -0.10(-2.65%) |
Dec 19, 2023 | 3.600 | 3.629 | 3.562 | 3.581 | 2,544,925 | +0.05(+1.34%) |
Dec 18, 2023 | 3.486 | 3.553 | 3.486 | 3.534 | 2,557,194 | +0.13(+3.91%) |
Dec 15, 2023 | 3.382 | 3.448 | 3.363 | 3.401 | 2,689,534 | +0.04(+1.13%) |
Dec 14, 2023 | 3.325 | 3.372 | 3.325 | 3.363 | 2,361,017 | +0.00(+0.00%) |
Dec 13, 2023 | 3.258 | 3.377 | 3.197 | 3.363 | 3,950,360 | +0.12(+3.81%) |
Dec 12, 2023 | 3.268 | 3.268 | 3.201 | 3.239 | 1,027,490 | -0.01(-0.29%) |
Dec 11, 2023 | 3.220 | 3.258 | 3.206 | 3.249 | 974,662 | -0.02(-0.58%) |
Dec 08, 2023 | 3.220 | 3.287 | 3.216 | 3.268 | 1,682,145 | +0.03(+0.88%) |
Dec 07, 2023 | 3.296 | 3.306 | 3.192 | 3.239 | 1,969,260 | -0.04(-1.16%) |
Dec 06, 2023 | 3.353 | 3.363 | 3.258 | 3.277 | 2,715,992 | +0.02(+0.58%) |
Dec 05, 2023 | 3.239 | 3.277 | 3.192 | 3.258 | 2,073,729 | +0.01(+0.29%) |
Dec 04, 2023 | 3.230 | 3.277 | 3.220 | 3.249 | 2,026,856 | -0.05(-1.44%) |
Dec 01, 2023 | 3.182 | 3.334 | 3.173 | 3.296 | 2,819,107 | +0.17(+5.47%) |
Nov 30, 2023 | 3.135 | 3.154 | 3.097 | 3.125 | 3,394,137 | +0.02(+0.61%) |
Nov 29, 2023 | 3.125 | 3.163 | 3.092 | 3.106 | 2,978,838 | +0.00(+0.00%) |
Nov 28, 2023 | 3.059 | 3.135 | 3.059 | 3.106 | 1,946,451 | +0.05(+1.55%) |
Nov 27, 2023 | 3.049 | 3.078 | 3.002 | 3.059 | 3,137,990 | +0.08(+2.55%) |
Nov 24, 2023 | 3.002 | 3.021 | 2.964 | 2.983 | 1,982,632 | -0.09(-2.79%) |
Nov 22, 2023 | 3.030 | 3.078 | 3.002 | 3.068 | 3,195,040 | +0.07(+2.27%) |
Nov 21, 2023 | 2.928 | 3.000 | 2.910 | 3.000 | 2,796,143 | -0.02(-0.60%) |
Nov 20, 2023 | 2.910 | 3.028 | 2.892 | 3.018 | 6,310,955 | +0.30(+11.00%) |
Nov 17, 2023 | 2.692 | 2.737 | 2.674 | 2.719 | 3,171,074 | +0.03(+1.01%) |
Nov 16, 2023 | 2.592 | 2.728 | 2.583 | 2.692 | 4,902,197 | +0.17(+6.83%) |
Nov 15, 2023 | 2.520 | 2.602 | 2.520 | 2.520 | 1,457,765 | -0.01(-0.36%) |
Nov 14, 2023 | 2.411 | 2.529 | 2.411 | 2.529 | 3,897,410 | +0.24(+10.71%) |
Nov 13, 2023 | 2.302 | 2.307 | 2.275 | 2.284 | 1,203,479 | -0.02(-0.79%) |
Nov 10, 2023 | 2.302 | 2.321 | 2.271 | 2.302 | 1,555,793 | +0.05(+2.42%) |
Nov 09, 2023 | 2.321 | 2.343 | 2.248 | 2.248 | 1,581,669 | -0.05(-2.36%) |
Nov 08, 2023 | 2.321 | 2.366 | 2.302 | 2.302 | 1,134,107 | -0.03(-1.17%) |
Nov 07, 2023 | 2.330 | 2.339 | 2.311 | 2.330 | 1,131,888 | +0.02(+0.78%) |
Nov 06, 2023 | 2.302 | 2.321 | 2.293 | 2.311 | 1,029,309 | +0.00(+0.00%) |
Nov 03, 2023 | 2.239 | 2.330 | 2.230 | 2.311 | 2,463,451 | +0.08(+3.66%) |
Nov 02, 2023 | 2.175 | 2.248 | 2.175 | 2.230 | 1,006,474 | +0.07(+3.36%) |