Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.060 | 3.150 | 3.060 | 3.070 | 13,406,618 | -0.01(-0.32%) |
Jan 30, 2024 | 3.230 | 3.230 | 3.060 | 3.080 | 18,747,434 | -0.16(-4.94%) |
Jan 29, 2024 | 3.200 | 3.240 | 3.160 | 3.240 | 9,576,636 | +0.07(+2.21%) |
Jan 26, 2024 | 3.160 | 3.200 | 3.160 | 3.170 | 7,505,490 | +0.01(+0.32%) |
Jan 25, 2024 | 3.220 | 3.220 | 3.150 | 3.160 | 9,305,168 | -0.01(-0.32%) |
Jan 24, 2024 | 3.190 | 3.220 | 3.150 | 3.170 | 9,630,326 | +0.04(+1.28%) |
Jan 23, 2024 | 3.070 | 3.150 | 3.070 | 3.130 | 12,688,836 | +0.10(+3.30%) |
Jan 22, 2024 | 3.010 | 3.090 | 3.000 | 3.030 | 11,835,710 | +0.03(+1.00%) |
Jan 19, 2024 | 3.040 | 3.040 | 2.940 | 3.000 | 11,660,008 | +0.00(+0.00%) |
Jan 18, 2024 | 3.010 | 3.090 | 2.980 | 3.000 | 27,391,480 | +0.08(+2.74%) |
Jan 17, 2024 | 3.020 | 3.030 | 2.900 | 2.920 | 46,921,172 | -0.17(-5.50%) |
Jan 16, 2024 | 3.200 | 3.200 | 3.070 | 3.090 | 20,149,180 | -0.12(-3.74%) |
Jan 12, 2024 | 3.220 | 3.280 | 3.200 | 3.210 | 14,188,846 | -0.04(-1.23%) |
Jan 11, 2024 | 3.280 | 3.330 | 3.220 | 3.250 | 12,933,908 | -0.07(-2.11%) |
Jan 10, 2024 | 3.290 | 3.330 | 3.270 | 3.320 | 9,738,761 | -0.01(-0.30%) |
Jan 09, 2024 | 3.320 | 3.380 | 3.320 | 3.330 | 17,677,186 | -0.03(-0.89%) |
Jan 08, 2024 | 3.230 | 3.370 | 3.200 | 3.360 | 17,992,472 | +0.09(+2.75%) |
Jan 05, 2024 | 3.220 | 3.320 | 3.170 | 3.270 | 13,294,336 | +0.02(+0.62%) |
Jan 04, 2024 | 3.240 | 3.290 | 3.240 | 3.250 | 14,175,758 | -0.04(-1.07%) |
Jan 03, 2024 | 3.230 | 3.300 | 3.190 | 3.285 | 26,465,870 | -0.01(-0.45%) |
Jan 02, 2024 | 3.370 | 3.370 | 3.260 | 3.300 | 18,979,506 | -0.07(-2.08%) |
Dec 29, 2023 | 3.290 | 3.400 | 3.270 | 3.370 | 17,695,066 | +0.12(+3.69%) |
Dec 28, 2023 | 3.300 | 3.340 | 3.230 | 3.250 | 16,681,031 | -0.02(-0.61%) |
Dec 27, 2023 | 3.300 | 3.330 | 3.250 | 3.270 | 7,643,283 | +0.01(+0.31%) |
Dec 26, 2023 | 3.220 | 3.260 | 3.190 | 3.260 | 7,891,902 | +0.04(+1.24%) |
Dec 22, 2023 | 3.260 | 3.270 | 3.200 | 3.220 | 12,110,647 | -0.04(-1.23%) |
Dec 21, 2023 | 3.200 | 3.280 | 3.170 | 3.260 | 23,865,590 | +0.09(+2.84%) |
Dec 20, 2023 | 3.280 | 3.290 | 3.160 | 3.170 | 17,307,182 | -0.08(-2.46%) |
Dec 19, 2023 | 3.170 | 3.268 | 3.160 | 3.250 | 30,847,036 | +0.09(+2.85%) |
Dec 18, 2023 | 3.140 | 3.180 | 3.130 | 3.160 | 16,350,899 | +0.01(+0.32%) |
Dec 15, 2023 | 3.190 | 3.190 | 3.100 | 3.150 | 23,480,634 | +0.01(+0.32%) |
Dec 14, 2023 | 3.190 | 3.230 | 3.100 | 3.140 | 32,654,064 | +0.00(+0.00%) |
Dec 13, 2023 | 3.090 | 3.140 | 3.055 | 3.140 | 19,752,488 | +0.07(+2.28%) |
Dec 12, 2023 | 3.080 | 3.110 | 3.030 | 3.070 | 13,414,146 | -0.01(-0.32%) |
Dec 11, 2023 | 3.125 | 3.160 | 3.070 | 3.080 | 12,900,231 | -0.07(-2.22%) |
Dec 08, 2023 | 3.130 | 3.150 | 3.110 | 3.150 | 24,985,700 | +0.04(+1.29%) |
Dec 07, 2023 | 3.080 | 3.130 | 3.050 | 3.110 | 18,722,588 | +0.02(+0.65%) |
Dec 06, 2023 | 3.150 | 3.180 | 3.080 | 3.090 | 25,806,464 | -0.05(-1.59%) |
Dec 05, 2023 | 3.120 | 3.165 | 3.100 | 3.140 | 18,176,594 | -0.01(-0.32%) |
Dec 04, 2023 | 3.090 | 3.185 | 3.080 | 3.150 | 25,386,260 | +0.08(+2.61%) |
Dec 01, 2023 | 3.040 | 3.120 | 3.040 | 3.070 | 23,320,194 | +0.03(+0.99%) |
Nov 30, 2023 | 3.020 | 3.094 | 3.000 | 3.040 | 50,502,396 | -0.04(-1.30%) |
Nov 29, 2023 | 3.080 | 3.110 | 3.060 | 3.080 | 16,136,244 | +0.03(+0.98%) |
Nov 28, 2023 | 3.060 | 3.150 | 3.040 | 3.050 | 15,253,450 | -0.01(-0.33%) |
Nov 27, 2023 | 3.100 | 3.140 | 3.060 | 3.060 | 17,591,072 | -0.06(-1.92%) |
Nov 24, 2023 | 3.090 | 3.130 | 3.081 | 3.120 | 8,021,787 | -0.01(-0.32%) |
Nov 22, 2023 | 3.160 | 3.200 | 3.110 | 3.130 | 15,364,333 | +0.00(+0.00%) |
Nov 21, 2023 | 3.200 | 3.210 | 3.110 | 3.130 | 22,834,344 | -0.10(-3.10%) |
Nov 20, 2023 | 3.310 | 3.310 | 3.210 | 3.230 | 24,865,528 | -0.08(-2.42%) |
Nov 17, 2023 | 3.280 | 3.340 | 3.220 | 3.310 | 19,515,792 | +0.02(+0.61%) |
Nov 16, 2023 | 3.390 | 3.388 | 3.220 | 3.290 | 28,913,110 | -0.13(-3.80%) |
Nov 15, 2023 | 3.330 | 3.440 | 3.330 | 3.420 | 19,075,996 | +0.10(+3.01%) |
Nov 14, 2023 | 3.350 | 3.400 | 3.245 | 3.320 | 23,278,022 | -0.01(-0.30%) |
Nov 13, 2023 | 3.260 | 3.410 | 3.220 | 3.330 | 22,342,912 | +0.06(+1.83%) |
Nov 10, 2023 | 3.310 | 3.310 | 3.240 | 3.270 | 17,426,266 | -0.02(-0.61%) |
Nov 09, 2023 | 3.380 | 3.400 | 3.225 | 3.290 | 26,803,440 | +0.10(+3.13%) |
Nov 08, 2023 | 3.160 | 3.208 | 3.121 | 3.190 | 20,326,694 | +0.02(+0.63%) |
Nov 07, 2023 | 3.150 | 3.220 | 3.125 | 3.170 | 21,372,940 | +0.03(+0.96%) |
Nov 06, 2023 | 3.240 | 3.249 | 3.085 | 3.140 | 25,306,910 | -0.02(-0.63%) |
Nov 03, 2023 | 3.210 | 3.220 | 3.140 | 3.160 | 20,086,276 | +0.03(+0.96%) |
Nov 02, 2023 | 3.110 | 3.170 | 3.090 | 3.130 | 15,295,779 | +0.08(+2.62%) |