Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.840 | 2.840 | 2.680 | 2.690 | 487,598 | -0.16(-5.61%) |
Jan 30, 2024 | 2.900 | 2.900 | 2.812 | 2.850 | 359,782 | -0.05(-1.72%) |
Jan 29, 2024 | 2.900 | 2.930 | 2.880 | 2.900 | 553,923 | +0.00(+0.00%) |
Jan 26, 2024 | 2.900 | 2.930 | 2.845 | 2.900 | 311,746 | +0.00(+0.00%) |
Jan 25, 2024 | 2.970 | 2.970 | 2.885 | 2.900 | 579,120 | -0.04(-1.36%) |
Jan 24, 2024 | 3.020 | 3.020 | 2.910 | 2.940 | 574,600 | -0.05(-1.67%) |
Jan 23, 2024 | 2.980 | 3.050 | 2.980 | 2.990 | 456,554 | +0.05(+1.70%) |
Jan 22, 2024 | 2.870 | 2.990 | 2.870 | 2.940 | 407,901 | +0.13(+4.63%) |
Jan 19, 2024 | 2.900 | 2.900 | 2.800 | 2.810 | 425,850 | -0.06(-2.09%) |
Jan 18, 2024 | 2.900 | 2.913 | 2.810 | 2.870 | 317,182 | -0.01(-0.35%) |
Jan 17, 2024 | 2.880 | 2.880 | 2.740 | 2.880 | 355,132 | -0.04(-1.37%) |
Jan 16, 2024 | 3.060 | 3.060 | 2.910 | 2.920 | 429,848 | -0.14(-4.58%) |
Jan 12, 2024 | 3.140 | 3.200 | 3.020 | 3.060 | 347,539 | -0.05(-1.61%) |
Jan 11, 2024 | 3.120 | 3.155 | 2.985 | 3.110 | 346,763 | -0.02(-0.64%) |
Jan 10, 2024 | 3.060 | 3.250 | 3.005 | 3.130 | 737,534 | +0.09(+2.96%) |
Jan 09, 2024 | 3.030 | 3.065 | 2.995 | 3.040 | 395,008 | -0.02(-0.65%) |
Jan 08, 2024 | 2.960 | 3.080 | 2.910 | 3.060 | 788,978 | +0.10(+3.38%) |
Jan 05, 2024 | 3.000 | 3.050 | 2.950 | 2.960 | 566,162 | -0.08(-2.63%) |
Jan 04, 2024 | 3.150 | 3.150 | 3.040 | 3.040 | 283,055 | -0.09(-2.88%) |
Jan 03, 2024 | 3.210 | 3.230 | 3.110 | 3.130 | 372,723 | -0.12(-3.69%) |
Jan 02, 2024 | 3.160 | 3.315 | 3.120 | 3.250 | 811,069 | +0.09(+2.85%) |
Dec 29, 2023 | 3.320 | 3.340 | 3.140 | 3.160 | 439,855 | -0.15(-4.53%) |
Dec 28, 2023 | 3.340 | 3.360 | 3.280 | 3.310 | 281,588 | -0.04(-1.19%) |
Dec 27, 2023 | 3.400 | 3.422 | 3.340 | 3.350 | 426,755 | -0.05(-1.47%) |
Dec 26, 2023 | 3.390 | 3.440 | 3.385 | 3.400 | 601,078 | +0.00(+0.00%) |
Dec 22, 2023 | 3.430 | 3.440 | 3.390 | 3.400 | 662,491 | +0.00(+0.00%) |
Dec 21, 2023 | 3.390 | 3.410 | 3.380 | 3.400 | 457,278 | +0.06(+1.80%) |
Dec 20, 2023 | 3.370 | 3.410 | 3.330 | 3.340 | 450,551 | -0.02(-0.60%) |
Dec 19, 2023 | 3.350 | 3.435 | 3.325 | 3.360 | 517,483 | +0.02(+0.60%) |
Dec 18, 2023 | 3.390 | 3.390 | 3.300 | 3.340 | 232,616 | -0.03(-0.74%) |
Dec 15, 2023 | 3.500 | 3.520 | 3.314 | 3.365 | 602,715 | -0.11(-3.30%) |
Dec 14, 2023 | 3.470 | 3.650 | 3.450 | 3.480 | 581,772 | +0.08(+2.35%) |
Dec 13, 2023 | 3.160 | 3.410 | 3.110 | 3.400 | 471,786 | +0.26(+8.28%) |
Dec 12, 2023 | 3.180 | 3.180 | 3.095 | 3.140 | 286,575 | -0.04(-1.26%) |
Dec 11, 2023 | 3.200 | 3.200 | 3.140 | 3.180 | 229,092 | +0.00(+0.00%) |
Dec 08, 2023 | 3.160 | 3.205 | 3.145 | 3.180 | 232,353 | +0.02(+0.63%) |
Dec 07, 2023 | 3.220 | 3.224 | 3.130 | 3.160 | 187,083 | -0.05(-1.56%) |
Dec 06, 2023 | 3.240 | 3.330 | 3.180 | 3.210 | 404,873 | +0.00(+0.00%) |
Dec 05, 2023 | 3.250 | 3.300 | 3.180 | 3.210 | 281,010 | -0.04(-1.23%) |
Dec 04, 2023 | 3.250 | 3.375 | 3.215 | 3.250 | 337,258 | +0.03(+0.93%) |
Dec 01, 2023 | 3.040 | 3.240 | 3.030 | 3.220 | 427,149 | +0.16(+5.23%) |
Nov 30, 2023 | 3.150 | 3.150 | 3.045 | 3.060 | 230,254 | -0.08(-2.55%) |
Nov 29, 2023 | 3.140 | 3.220 | 3.090 | 3.140 | 315,323 | +0.01(+0.32%) |
Nov 28, 2023 | 3.090 | 3.150 | 3.040 | 3.130 | 175,238 | +0.02(+0.64%) |
Nov 27, 2023 | 3.160 | 3.185 | 3.100 | 3.110 | 341,050 | -0.09(-2.81%) |
Nov 24, 2023 | 3.200 | 3.230 | 3.160 | 3.200 | 80,004 | +0.01(+0.31%) |
Nov 22, 2023 | 3.170 | 3.210 | 3.130 | 3.190 | 228,689 | +0.07(+2.24%) |
Nov 21, 2023 | 3.270 | 3.270 | 3.120 | 3.120 | 260,225 | -0.15(-4.59%) |
Nov 20, 2023 | 3.170 | 3.310 | 3.150 | 3.270 | 569,325 | +0.10(+3.15%) |
Nov 17, 2023 | 3.100 | 3.210 | 3.050 | 3.170 | 594,362 | +0.09(+2.92%) |
Nov 16, 2023 | 3.270 | 3.270 | 3.050 | 3.080 | 427,574 | -0.20(-6.10%) |
Nov 15, 2023 | 3.390 | 3.460 | 3.270 | 3.280 | 463,205 | -0.10(-2.96%) |
Nov 14, 2023 | 3.120 | 3.390 | 3.100 | 3.380 | 854,176 | +0.34(+11.18%) |
Nov 13, 2023 | 3.090 | 3.090 | 3.040 | 3.040 | 279,254 | -0.04(-1.30%) |
Nov 10, 2023 | 3.070 | 3.140 | 3.030 | 3.080 | 451,418 | +0.04(+1.32%) |
Nov 09, 2023 | 3.060 | 3.080 | 3.005 | 3.040 | 659,744 | +0.01(+0.33%) |
Nov 08, 2023 | 3.090 | 3.100 | 3.000 | 3.030 | 549,056 | -0.05(-1.62%) |
Nov 07, 2023 | 3.080 | 3.100 | 3.020 | 3.080 | 333,399 | +0.02(+0.65%) |
Nov 06, 2023 | 3.150 | 3.150 | 3.030 | 3.060 | 536,429 | -0.07(-2.24%) |
Nov 03, 2023 | 3.150 | 3.240 | 3.105 | 3.130 | 465,736 | +0.07(+2.29%) |
Nov 02, 2023 | 2.980 | 3.081 | 2.960 | 3.060 | 664,441 | +0.12(+3.90%) |