Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.223 | 3.223 | 3.015 | 3.015 | 2,296,205 | -0.21(-6.46%) |
Jan 30, 2024 | 3.163 | 3.233 | 3.104 | 3.223 | 2,129,860 | +0.01(+0.31%) |
Jan 29, 2024 | 3.223 | 3.223 | 3.124 | 3.213 | 2,431,308 | -0.02(-0.61%) |
Jan 26, 2024 | 3.143 | 3.248 | 3.139 | 3.233 | 2,800,313 | +0.08(+2.52%) |
Jan 25, 2024 | 3.104 | 3.163 | 2.995 | 3.153 | 3,857,380 | +0.11(+3.58%) |
Jan 24, 2024 | 2.945 | 3.054 | 2.886 | 3.044 | 3,296,902 | +0.16(+5.50%) |
Jan 23, 2024 | 2.826 | 2.975 | 2.816 | 2.886 | 3,138,977 | +0.08(+2.83%) |
Jan 22, 2024 | 2.648 | 2.826 | 2.628 | 2.806 | 3,314,003 | +0.21(+8.02%) |
Jan 19, 2024 | 2.578 | 2.603 | 2.529 | 2.598 | 1,898,412 | +0.03(+1.16%) |
Jan 18, 2024 | 2.608 | 2.623 | 2.534 | 2.568 | 2,712,169 | -0.01(-0.38%) |
Jan 17, 2024 | 2.697 | 2.717 | 2.578 | 2.578 | 5,018,343 | -0.16(-5.80%) |
Jan 16, 2024 | 2.955 | 2.955 | 2.727 | 2.737 | 4,205,119 | -0.19(-6.44%) |
Jan 12, 2024 | 2.995 | 3.034 | 2.856 | 2.925 | 2,057,484 | +0.03(+1.03%) |
Jan 11, 2024 | 2.905 | 2.935 | 2.856 | 2.896 | 1,829,208 | +0.01(+0.34%) |
Jan 10, 2024 | 2.965 | 2.965 | 2.866 | 2.886 | 2,422,819 | -0.05(-1.69%) |
Jan 09, 2024 | 3.054 | 3.069 | 2.935 | 2.935 | 2,318,913 | -0.12(-3.90%) |
Jan 08, 2024 | 3.074 | 3.084 | 3.015 | 3.054 | 2,307,946 | -0.10(-3.14%) |
Jan 05, 2024 | 3.143 | 3.174 | 3.104 | 3.153 | 2,287,721 | +0.05(+1.60%) |
Jan 04, 2024 | 3.292 | 3.312 | 3.104 | 3.104 | 2,766,502 | -0.18(-5.44%) |
Jan 03, 2024 | 3.233 | 3.312 | 3.173 | 3.282 | 1,906,822 | +0.07(+2.16%) |
Jan 02, 2024 | 3.272 | 3.332 | 3.203 | 3.213 | 2,281,165 | -0.02(-0.61%) |
Dec 29, 2023 | 3.312 | 3.312 | 3.203 | 3.233 | 2,085,674 | -0.07(-2.10%) |
Dec 28, 2023 | 3.342 | 3.357 | 3.282 | 3.302 | 1,621,557 | -0.06(-1.77%) |
Dec 27, 2023 | 3.391 | 3.411 | 3.332 | 3.362 | 1,690,651 | -0.02(-0.59%) |
Dec 26, 2023 | 3.332 | 3.391 | 3.292 | 3.381 | 2,065,307 | +0.10(+3.02%) |
Dec 22, 2023 | 3.322 | 3.352 | 3.262 | 3.282 | 2,119,219 | +0.00(+0.00%) |
Dec 21, 2023 | 3.183 | 3.292 | 3.183 | 3.282 | 1,908,196 | +0.10(+3.12%) |
Dec 20, 2023 | 3.253 | 3.282 | 3.163 | 3.183 | 2,192,178 | -0.06(-1.83%) |
Dec 19, 2023 | 3.223 | 3.254 | 3.153 | 3.243 | 2,341,139 | +0.02(+0.62%) |
Dec 18, 2023 | 3.302 | 3.381 | 3.213 | 3.223 | 2,890,294 | -0.01(-0.31%) |
Dec 15, 2023 | 3.292 | 3.322 | 3.163 | 3.233 | 7,211,966 | -0.05(-1.51%) |
Dec 14, 2023 | 3.143 | 3.302 | 3.143 | 3.282 | 3,752,416 | +0.21(+6.77%) |
Dec 13, 2023 | 2.925 | 3.084 | 2.876 | 3.074 | 5,399,145 | +0.16(+5.44%) |
Dec 12, 2023 | 2.995 | 3.020 | 2.831 | 2.915 | 4,483,763 | -0.13(-4.23%) |
Dec 11, 2023 | 3.153 | 3.183 | 3.024 | 3.044 | 3,195,969 | -0.12(-3.76%) |
Dec 08, 2023 | 3.173 | 3.223 | 3.124 | 3.163 | 2,547,028 | +0.02(+0.63%) |
Dec 07, 2023 | 3.272 | 3.312 | 3.133 | 3.143 | 3,856,048 | -0.09(-2.76%) |
Dec 06, 2023 | 3.114 | 3.272 | 3.104 | 3.233 | 3,839,769 | +0.05(+1.56%) |
Dec 05, 2023 | 3.272 | 3.282 | 3.173 | 3.183 | 3,454,091 | -0.07(-2.13%) |
Dec 04, 2023 | 3.282 | 3.337 | 3.223 | 3.253 | 2,135,937 | -0.03(-0.91%) |
Dec 01, 2023 | 3.312 | 3.411 | 3.282 | 3.282 | 2,174,268 | -0.03(-0.90%) |
Nov 30, 2023 | 3.451 | 3.520 | 3.312 | 3.312 | 3,252,955 | -0.09(-2.62%) |
Nov 29, 2023 | 3.292 | 3.441 | 3.292 | 3.401 | 2,655,974 | +0.12(+3.63%) |
Nov 28, 2023 | 3.262 | 3.332 | 3.223 | 3.282 | 3,134,471 | +0.01(+0.30%) |
Nov 27, 2023 | 3.342 | 3.342 | 3.253 | 3.272 | 3,255,443 | -0.10(-2.94%) |
Nov 24, 2023 | 3.421 | 3.510 | 3.372 | 3.372 | 1,568,496 | -0.06(-1.73%) |
Nov 22, 2023 | 3.312 | 3.441 | 3.273 | 3.431 | 2,479,216 | +0.01(+0.29%) |
Nov 21, 2023 | 3.530 | 3.540 | 3.406 | 3.421 | 4,100,352 | -0.16(-4.42%) |
Nov 20, 2023 | 3.698 | 3.706 | 3.569 | 3.579 | 2,328,369 | -0.09(-2.43%) |
Nov 17, 2023 | 3.658 | 3.708 | 3.629 | 3.668 | 2,723,549 | +0.07(+1.92%) |
Nov 16, 2023 | 3.678 | 3.688 | 3.490 | 3.599 | 4,729,641 | -0.11(-2.93%) |
Nov 15, 2023 | 3.767 | 3.874 | 3.708 | 3.708 | 2,736,662 | -0.10(-2.60%) |
Nov 14, 2023 | 3.816 | 3.826 | 3.757 | 3.807 | 2,380,418 | +0.05(+1.32%) |
Nov 13, 2023 | 3.718 | 3.777 | 3.693 | 3.757 | 1,677,588 | +0.05(+1.33%) |
Nov 10, 2023 | 3.727 | 3.787 | 3.658 | 3.708 | 2,762,645 | +0.02(+0.54%) |
Nov 09, 2023 | 3.708 | 3.846 | 3.688 | 3.688 | 2,607,406 | -0.02(-0.53%) |
Nov 08, 2023 | 3.727 | 3.762 | 3.648 | 3.708 | 3,626,958 | -0.06(-1.57%) |
Nov 07, 2023 | 3.955 | 3.955 | 3.732 | 3.767 | 3,890,386 | -0.20(-4.99%) |
Nov 06, 2023 | 4.202 | 4.202 | 3.955 | 3.965 | 2,812,013 | -0.21(-4.98%) |
Nov 03, 2023 | 4.252 | 4.271 | 4.143 | 4.172 | 2,015,071 | -0.08(-1.86%) |
Nov 02, 2023 | 4.113 | 4.252 | 4.054 | 4.252 | 2,630,155 | +0.18(+4.37%) |