Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.270 | 3.340 | 3.270 | 3.292 | 13,384 | -0.05(-1.44%) |
Jan 30, 2024 | 3.280 | 3.340 | 3.280 | 3.340 | 12,224 | +0.06(+1.83%) |
Jan 29, 2024 | 3.310 | 3.310 | 3.277 | 3.280 | 18,371 | -0.07(-2.09%) |
Jan 26, 2024 | 3.340 | 3.350 | 3.280 | 3.350 | 36,057 | +0.05(+1.52%) |
Jan 25, 2024 | 3.270 | 3.300 | 3.190 | 3.300 | 168,000 | +0.11(+3.45%) |
Jan 24, 2024 | 3.230 | 3.290 | 3.171 | 3.190 | 24,025 | -0.04(-1.24%) |
Jan 23, 2024 | 2.960 | 3.230 | 2.960 | 3.230 | 289,859 | +0.11(+3.53%) |
Jan 22, 2024 | 3.100 | 3.150 | 3.100 | 3.120 | 97,259 | +0.01(+0.39%) |
Jan 19, 2024 | 2.980 | 3.130 | 2.980 | 3.108 | 2,020 | +0.00(+0.03%) |
Jan 17, 2024 | 3.107 | 28,063 | +0.05(+1.78%) | |||
Jan 16, 2024 | 3.100 | 3.106 | 3.053 | 3.053 | 50,281 | +0.06(+2.09%) |
Jan 12, 2024 | 3.069 | 3.069 | 2.990 | 2.990 | 48,562 | -0.05(-1.64%) |
Jan 11, 2024 | 3.040 | 3.040 | 3.010 | 3.040 | 214,357 | -0.03(-1.03%) |
Jan 10, 2024 | 3.040 | 3.080 | 3.020 | 3.071 | 54,377 | +0.10(+3.54%) |
Jan 09, 2024 | 3.026 | 3.040 | 2.966 | 2.966 | 69,914 | -0.13(-4.30%) |
Jan 08, 2024 | 3.041 | 3.100 | 3.037 | 3.100 | 116,122 | -0.04(-1.28%) |
Jan 05, 2024 | 3.115 | 3.140 | 3.061 | 3.140 | 126,475 | +0.06(+1.85%) |
Jan 04, 2024 | 3.070 | 3.083 | 3.046 | 3.083 | 86,065 | +0.07(+2.26%) |
Jan 03, 2024 | 3.049 | 3.110 | 3.003 | 3.015 | 207,374 | -0.08(-2.71%) |
Jan 02, 2024 | 3.139 | 3.150 | 3.090 | 3.099 | 73,668 | -0.04(-1.21%) |
Dec 29, 2023 | 3.130 | 3.137 | 3.130 | 3.137 | 4,242 | -0.04(-1.31%) |
Dec 28, 2023 | 3.179 | 3.179 | 3.179 | 3.179 | 4,647 | -0.00(-0.05%) |
Dec 27, 2023 | 3.190 | 3.201 | 3.150 | 3.180 | 17,454 | +0.04(+1.27%) |
Dec 26, 2023 | 3.120 | 3.140 | 3.100 | 3.140 | 2,507 | +0.03(+0.96%) |
Dec 22, 2023 | 3.080 | 3.120 | 3.080 | 3.110 | 38,235 | +0.00(+0.00%) |
Dec 21, 2023 | 3.095 | 3.110 | 3.086 | 3.110 | 36,490 | -0.01(-0.32%) |
Dec 20, 2023 | 3.120 | 3.144 | 3.120 | 3.120 | 63,492 | +0.05(+1.63%) |
Dec 19, 2023 | 3.062 | 3.070 | 3.060 | 3.070 | 38,431 | +0.04(+1.23%) |
Dec 18, 2023 | 3.033 | 3.033 | 3.024 | 3.033 | 2,121 | +0.04(+1.17%) |
Dec 14, 2023 | 2.998 | 19,505 | +0.08(+2.72%) | |||
Dec 13, 2023 | 2.831 | 2.925 | 2.800 | 2.918 | 42,757 | +0.10(+3.44%) |
Dec 12, 2023 | 2.816 | 2.821 | 2.810 | 2.821 | 34,999 | -0.08(-2.71%) |
Dec 11, 2023 | 2.915 | 2.915 | 2.880 | 2.900 | 74,779 | -0.09(-3.01%) |
Dec 08, 2023 | 2.990 | 2.990 | 2.990 | 2.990 | 1,040 | +0.03(+1.01%) |
Dec 07, 2023 | 2.971 | 2.971 | 2.940 | 2.960 | 28,679 | -0.01(-0.44%) |
Dec 06, 2023 | 3.025 | 3.040 | 2.968 | 2.973 | 35,747 | -0.01(-0.50%) |
Dec 05, 2023 | 3.000 | 3.010 | 2.985 | 2.988 | 56,796 | -0.02(-0.68%) |
Dec 04, 2023 | 3.035 | 3.035 | 2.969 | 3.009 | 46,592 | -0.08(-2.64%) |
Dec 01, 2023 | 3.066 | 3.120 | 3.060 | 3.090 | 108,456 | +0.05(+1.73%) |
Nov 30, 2023 | 3.030 | 3.089 | 3.003 | 3.038 | 140,489 | +0.04(+1.44%) |
Nov 29, 2023 | 3.045 | 3.045 | 2.974 | 2.994 | 89,095 | +0.00(+0.15%) |
Nov 28, 2023 | 3.020 | 3.040 | 2.990 | 2.990 | 53,067 | -0.02(-0.63%) |
Nov 27, 2023 | 3.017 | 3.030 | 2.990 | 3.009 | 37,943 | -0.06(-1.98%) |
Nov 24, 2023 | 3.070 | 3.070 | 3.070 | 3.070 | 25,065 | +0.06(+1.99%) |
Nov 22, 2023 | 3.000 | 3.040 | 2.930 | 3.010 | 37,170 | -0.03(-0.99%) |
Nov 21, 2023 | 3.088 | 3.088 | 3.035 | 3.040 | 54,643 | -0.05(-1.52%) |
Nov 20, 2023 | 3.126 | 3.157 | 3.087 | 3.087 | 63,608 | -0.03(-1.06%) |
Nov 17, 2023 | 3.090 | 3.130 | 3.090 | 3.120 | 71,833 | +0.04(+1.27%) |
Nov 16, 2023 | 3.099 | 3.130 | 3.081 | 3.081 | 63,952 | -0.17(-5.35%) |
Nov 15, 2023 | 3.352 | 3.353 | 3.255 | 3.255 | 80,033 | -0.10(-2.92%) |
Nov 14, 2023 | 3.423 | 3.425 | 3.350 | 3.353 | 32,732 | +0.04(+1.19%) |
Nov 13, 2023 | 3.320 | 3.324 | 3.290 | 3.313 | 34,207 | -0.01(-0.36%) |
Nov 10, 2023 | 3.230 | 3.326 | 3.230 | 3.326 | 32,874 | +0.13(+3.92%) |
Nov 09, 2023 | 3.255 | 3.277 | 3.200 | 3.200 | 42,087 | -0.07(-2.14%) |
Nov 08, 2023 | 3.264 | 3.270 | 3.224 | 3.270 | 99,078 | -0.04(-1.11%) |
Nov 07, 2023 | 3.314 | 3.331 | 3.300 | 3.307 | 49,730 | -0.11(-3.13%) |
Nov 06, 2023 | 3.430 | 3.430 | 3.414 | 3.414 | 38,411 | -0.08(-2.19%) |
Nov 03, 2023 | 3.500 | 3.520 | 3.490 | 3.490 | 34,634 | -0.04(-1.18%) |
Nov 02, 2023 | 3.500 | 3.550 | 3.480 | 3.532 | 49,020 | +0.06(+1.79%) |