Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 100 | +0.02(+0.68%) |
Jan 30, 2024 | 3.000 | 3.000 | 2.920 | 2.930 | 3,399 | -0.06(-2.01%) |
Jan 29, 2024 | 2.950 | 3.000 | 2.950 | 2.990 | 34,774 | +0.09(+3.10%) |
Jan 26, 2024 | 2.922 | 2.922 | 2.900 | 2.900 | 83,157 | -0.05(-1.69%) |
Jan 25, 2024 | 2.963 | 3.050 | 2.950 | 2.950 | 18,174 | +0.01(+0.34%) |
Jan 24, 2024 | 3.100 | 3.100 | 2.910 | 2.940 | 129,426 | -0.01(-0.34%) |
Jan 23, 2024 | 2.950 | 2.950 | 2.950 | 2.950 | 2,754 | -0.03(-1.04%) |
Jan 22, 2024 | 2.958 | 3.000 | 2.958 | 2.981 | 15,055 | +0.02(+0.66%) |
Jan 19, 2024 | 2.890 | 2.961 | 2.840 | 2.961 | 3,500 | +0.06(+2.12%) |
Jan 18, 2024 | 2.976 | 2.990 | 2.896 | 2.900 | 6,693 | -0.01(-0.44%) |
Jan 17, 2024 | 2.910 | 2.913 | 2.875 | 2.913 | 12,039 | -0.10(-3.23%) |
Jan 16, 2024 | 3.010 | 3.010 | 3.010 | 3.010 | 6,708 | -0.27(-8.28%) |
Jan 12, 2024 | 3.281 | 3.326 | 3.280 | 3.282 | 5,375 | +0.13(+4.24%) |
Jan 11, 2024 | 3.050 | 3.240 | 3.050 | 3.148 | 14,405 | +0.14(+4.53%) |
Jan 10, 2024 | 3.030 | 3.030 | 2.990 | 3.012 | 37,149 | -0.13(-4.18%) |
Jan 09, 2024 | 3.000 | 3.143 | 3.000 | 3.143 | 4,000 | +0.10(+3.18%) |
Jan 08, 2024 | 3.050 | 3.050 | 3.047 | 3.047 | 5,449 | +0.05(+1.65%) |
Jan 05, 2024 | 3.000 | 3.000 | 2.997 | 2.997 | 3,234 | -0.02(-0.76%) |
Jan 04, 2024 | 3.039 | 3.039 | 3.015 | 3.020 | 41,807 | -0.04(-1.15%) |
Jan 03, 2024 | 3.075 | 3.075 | 3.055 | 3.055 | 14,932 | -0.20(-6.14%) |
Jan 02, 2024 | 3.309 | 3.310 | 3.255 | 3.255 | 7,167 | +0.21(+6.72%) |
Dec 29, 2023 | 3.020 | 3.061 | 3.010 | 3.050 | 3,610 | +0.02(+0.73%) |
Dec 28, 2023 | 3.100 | 3.100 | 3.028 | 3.028 | 6,014 | -0.09(-2.79%) |
Dec 27, 2023 | 3.110 | 3.125 | 3.110 | 3.115 | 7,973 | -0.08(-2.66%) |
Dec 26, 2023 | 3.120 | 3.290 | 3.120 | 3.200 | 2,387 | +0.05(+1.68%) |
Dec 22, 2023 | 3.150 | 3.150 | 3.147 | 3.147 | 4,923 | +0.02(+0.54%) |
Dec 21, 2023 | 3.110 | 3.130 | 3.110 | 3.130 | 15,400 | +0.10(+3.30%) |
Dec 20, 2023 | 3.099 | 3.099 | 3.030 | 3.030 | 6,276 | -0.05(-1.62%) |
Dec 19, 2023 | 3.020 | 3.120 | 3.020 | 3.080 | 71,788 | +0.06(+1.99%) |
Dec 18, 2023 | 3.083 | 3.110 | 3.000 | 3.020 | 26,444 | -0.10(-3.21%) |
Dec 15, 2023 | 3.190 | 3.193 | 3.120 | 3.120 | 42,544 | -0.21(-6.31%) |
Dec 14, 2023 | 3.300 | 3.330 | 3.300 | 3.330 | 4,362 | +0.18(+5.57%) |
Dec 13, 2023 | 2.950 | 3.157 | 2.950 | 3.154 | 28,501 | +0.20(+6.93%) |
Dec 12, 2023 | 3.220 | 3.220 | 2.950 | 2.950 | 58,610 | -0.42(-12.54%) |
Dec 11, 2023 | 3.580 | 3.580 | 3.373 | 3.373 | 27,648 | -0.38(-10.05%) |
Dec 08, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 1,509 | +0.13(+3.59%) |
Dec 07, 2023 | 3.610 | 3.620 | 3.610 | 3.620 | 4,423 | +0.00(+0.14%) |
Dec 06, 2023 | 3.615 | 3.615 | 3.615 | 3.615 | 1,249 | -0.07(-2.03%) |
Dec 05, 2023 | 3.740 | 3.740 | 3.690 | 3.690 | 2,294 | -0.26(-6.58%) |
Dec 04, 2023 | 3.940 | 3.955 | 3.940 | 3.950 | 5,045 | -0.06(-1.50%) |
Dec 01, 2023 | 3.816 | 4.010 | 3.816 | 4.010 | 9,032 | +0.23(+6.08%) |
Nov 30, 2023 | 3.670 | 3.780 | 3.660 | 3.780 | 26,444 | +0.08(+2.16%) |
Nov 29, 2023 | 3.790 | 3.800 | 3.700 | 3.700 | 11,156 | -0.10(-2.53%) |
Nov 28, 2023 | 3.770 | 3.796 | 3.770 | 3.796 | 4,125 | +0.22(+6.03%) |
Nov 27, 2023 | 3.580 | 3.580 | 3.580 | 3.580 | 7,039 | -0.22(-5.79%) |
Nov 21, 2023 | 3.800 | 397 | +0.04(+1.09%) | |||
Nov 20, 2023 | 3.750 | 3.759 | 3.680 | 3.759 | 15,853 | -0.04(-0.95%) |
Nov 17, 2023 | 3.777 | 3.795 | 3.777 | 3.795 | 3,192 | +0.05(+1.39%) |
Nov 16, 2023 | 3.725 | 3.755 | 3.570 | 3.743 | 16,828 | +0.13(+3.68%) |
Nov 15, 2023 | 3.610 | 3.610 | 3.610 | 3.610 | 1,954 | +0.07(+2.01%) |
Nov 14, 2023 | 3.547 | 3.547 | 3.539 | 3.539 | 14,828 | +0.09(+2.58%) |
Nov 10, 2023 | 3.450 | 3,787 | -0.03(-0.86%) | |||
Nov 09, 2023 | 3.435 | 3.480 | 3.435 | 3.480 | 5,529 | -0.21(-5.69%) |
Nov 08, 2023 | 3.620 | 3.690 | 3.620 | 3.690 | 7,199 | +0.03(+0.71%) |
Nov 07, 2023 | 3.650 | 3.664 | 3.650 | 3.664 | 300 | +0.03(+0.94%) |
Nov 06, 2023 | 3.675 | 3.675 | 3.612 | 3.630 | 62,444 | -0.17(-4.47%) |
Nov 03, 2023 | 3.855 | 3.855 | 3.800 | 3.800 | 8,430 | -0.02(-0.52%) |
Nov 02, 2023 | 3.850 | 3.850 | 3.810 | 3.820 | 15,057 | +0.04(+1.06%) |