Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.030 | 3.030 | 2.970 | 2.980 | 94,009 | -0.12(-3.87%) |
Jan 30, 2024 | 3.120 | 3.120 | 3.080 | 3.100 | 29,737 | -0.03(-1.12%) |
Jan 29, 2024 | 3.110 | 3.140 | 3.090 | 3.135 | 13,144 | +0.01(+0.48%) |
Jan 26, 2024 | 3.130 | 3.160 | 3.110 | 3.120 | 30,200 | +0.10(+3.31%) |
Jan 25, 2024 | 3.070 | 3.090 | 3.010 | 3.020 | 75,756 | -0.06(-1.95%) |
Jan 24, 2024 | 3.130 | 3.150 | 3.080 | 3.080 | 44,927 | +0.07(+2.33%) |
Jan 23, 2024 | 2.990 | 3.030 | 2.990 | 3.010 | 44,936 | +0.15(+5.24%) |
Jan 22, 2024 | 2.960 | 2.970 | 2.859 | 2.860 | 18,341 | -0.08(-2.89%) |
Jan 19, 2024 | 2.940 | 2.950 | 2.920 | 2.945 | 11,822 | +0.01(+0.51%) |
Jan 18, 2024 | 2.900 | 2.930 | 2.890 | 2.930 | 19,040 | +0.19(+6.93%) |
Jan 17, 2024 | 2.750 | 2.760 | 2.713 | 2.740 | 29,964 | -0.09(-3.32%) |
Jan 16, 2024 | 2.860 | 2.860 | 2.820 | 2.834 | 47,188 | -0.26(-8.28%) |
Jan 12, 2024 | 3.153 | 3.160 | 3.085 | 3.090 | 7,797 | +0.00(+0.00%) |
Jan 11, 2024 | 3.140 | 3.160 | 3.060 | 3.090 | 34,892 | +0.07(+2.32%) |
Jan 10, 2024 | 3.020 | 3.040 | 3.000 | 3.020 | 21,270 | -0.10(-3.36%) |
Jan 09, 2024 | 3.080 | 3.140 | 3.080 | 3.125 | 12,752 | -0.04(-1.42%) |
Jan 08, 2024 | 3.050 | 3.170 | 3.050 | 3.170 | 70,706 | +0.19(+6.55%) |
Jan 05, 2024 | 2.970 | 3.010 | 2.969 | 2.975 | 43,796 | +0.00(+0.17%) |
Jan 04, 2024 | 2.930 | 3.000 | 2.930 | 2.970 | 613,271 | +0.03(+1.02%) |
Jan 03, 2024 | 2.920 | 2.950 | 2.910 | 2.940 | 41,042 | -0.01(-0.34%) |
Jan 02, 2024 | 2.970 | 2.990 | 2.945 | 2.950 | 798,543 | -0.05(-1.67%) |
Dec 29, 2023 | 3.020 | 3.040 | 2.990 | 3.000 | 50,412 | -0.04(-1.46%) |
Dec 28, 2023 | 3.010 | 3.060 | 3.010 | 3.044 | 21,460 | -0.07(-2.11%) |
Dec 27, 2023 | 3.080 | 3.120 | 3.060 | 3.110 | 56,942 | +0.04(+1.30%) |
Dec 26, 2023 | 2.995 | 3.080 | 2.990 | 3.070 | 28,619 | +0.03(+1.12%) |
Dec 22, 2023 | 3.020 | 3.060 | 3.016 | 3.036 | 19,137 | -0.02(-0.78%) |
Dec 21, 2023 | 3.050 | 3.060 | 3.020 | 3.060 | 28,400 | -0.01(-0.33%) |
Dec 20, 2023 | 3.140 | 3.150 | 3.060 | 3.070 | 47,052 | -0.08(-2.67%) |
Dec 19, 2023 | 3.090 | 3.160 | 3.090 | 3.154 | 49,647 | +0.02(+0.68%) |
Dec 18, 2023 | 3.090 | 3.140 | 3.090 | 3.133 | 10,357 | -0.09(-2.70%) |
Dec 15, 2023 | 3.300 | 3.300 | 3.220 | 3.220 | 14,941 | -0.16(-4.73%) |
Dec 14, 2023 | 3.340 | 3.400 | 3.340 | 3.380 | 73,460 | +0.20(+6.19%) |
Dec 13, 2023 | 3.130 | 3.190 | 3.070 | 3.183 | 179,407 | -0.02(-0.53%) |
Dec 12, 2023 | 3.130 | 3.200 | 3.130 | 3.200 | 62,687 | +0.01(+0.31%) |
Dec 11, 2023 | 3.160 | 3.200 | 3.160 | 3.190 | 27,860 | +0.02(+0.69%) |
Dec 08, 2023 | 3.140 | 3.180 | 3.140 | 3.168 | 21,702 | +0.02(+0.57%) |
Dec 07, 2023 | 3.100 | 3.150 | 3.100 | 3.150 | 23,812 | +0.03(+0.96%) |
Dec 06, 2023 | 3.130 | 3.160 | 3.110 | 3.120 | 118,407 | +0.07(+2.30%) |
Dec 05, 2023 | 3.010 | 3.055 | 3.000 | 3.050 | 42,874 | -0.01(-0.33%) |
Dec 04, 2023 | 3.020 | 3.080 | 3.020 | 3.060 | 61,180 | +0.01(+0.33%) |
Dec 01, 2023 | 3.000 | 3.060 | 3.000 | 3.050 | 84,311 | -0.04(-1.29%) |
Nov 30, 2023 | 3.090 | 3.110 | 3.060 | 3.090 | 20,721 | -0.04(-1.44%) |
Nov 29, 2023 | 3.150 | 3.175 | 3.120 | 3.135 | 255,033 | -0.01(-0.16%) |
Nov 28, 2023 | 3.130 | 3.145 | 3.100 | 3.140 | 53,325 | -0.08(-2.64%) |
Nov 27, 2023 | 3.200 | 3.240 | 3.200 | 3.225 | 19,596 | +0.04(+1.10%) |
Nov 24, 2023 | 3.150 | 3.190 | 3.150 | 3.190 | 3,849 | +0.12(+3.91%) |
Nov 22, 2023 | 3.060 | 3.080 | 3.060 | 3.070 | 18,319 | +0.02(+0.59%) |
Nov 21, 2023 | 3.070 | 3.080 | 3.040 | 3.052 | 79,076 | -0.13(-4.03%) |
Nov 20, 2023 | 3.160 | 3.190 | 3.160 | 3.180 | 35,567 | +0.03(+0.95%) |
Nov 17, 2023 | 3.160 | 3.170 | 3.140 | 3.150 | 16,012 | +0.04(+1.29%) |
Nov 16, 2023 | 3.110 | 3.140 | 3.100 | 3.110 | 233,672 | -0.01(-0.32%) |
Nov 15, 2023 | 3.150 | 3.190 | 3.120 | 3.120 | 372,820 | +0.04(+1.46%) |
Nov 14, 2023 | 3.030 | 3.090 | 3.030 | 3.075 | 95,921 | +0.30(+10.81%) |
Nov 13, 2023 | 2.740 | 2.780 | 2.720 | 2.775 | 41,070 | +0.07(+2.78%) |
Nov 10, 2023 | 2.640 | 2.700 | 2.630 | 2.700 | 52,890 | +0.01(+0.37%) |
Nov 09, 2023 | 2.760 | 2.760 | 2.690 | 2.690 | 51,075 | -0.01(-0.37%) |
Nov 08, 2023 | 2.700 | 2.720 | 2.673 | 2.700 | 276,986 | +0.02(+0.75%) |
Nov 07, 2023 | 2.660 | 2.700 | 2.650 | 2.680 | 33,607 | +0.03(+1.13%) |
Nov 06, 2023 | 2.680 | 2.700 | 2.640 | 2.650 | 37,240 | +0.02(+0.95%) |
Nov 03, 2023 | 2.620 | 2.660 | 2.610 | 2.625 | 30,543 | +0.06(+2.54%) |
Nov 02, 2023 | 2.620 | 2.630 | 2.531 | 2.560 | 76,025 | +0.17(+7.11%) |