Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.270 | 3.270 | 3.170 | 3.180 | 6,461,265 | -0.10(-3.05%) |
Jan 30, 2024 | 3.150 | 3.290 | 3.142 | 3.280 | 8,015,160 | +0.09(+2.82%) |
Jan 29, 2024 | 3.210 | 3.215 | 3.140 | 3.190 | 7,484,778 | -0.05(-1.54%) |
Jan 26, 2024 | 3.190 | 3.240 | 3.120 | 3.240 | 8,594,961 | +0.04(+1.25%) |
Jan 25, 2024 | 3.130 | 3.210 | 3.100 | 3.200 | 9,458,899 | +0.09(+2.89%) |
Jan 24, 2024 | 3.100 | 3.135 | 3.060 | 3.110 | 7,410,355 | +0.03(+0.97%) |
Jan 23, 2024 | 3.020 | 3.080 | 3.000 | 3.080 | 8,509,768 | +0.05(+1.65%) |
Jan 22, 2024 | 2.990 | 3.070 | 2.960 | 3.030 | 7,275,588 | +0.03(+1.00%) |
Jan 19, 2024 | 3.000 | 3.010 | 2.940 | 3.000 | 6,469,822 | +0.01(+0.33%) |
Jan 18, 2024 | 3.030 | 3.030 | 2.960 | 2.990 | 6,802,344 | -0.02(-0.66%) |
Jan 17, 2024 | 3.020 | 3.050 | 2.960 | 3.010 | 11,319,351 | -0.04(-1.31%) |
Jan 16, 2024 | 3.130 | 3.160 | 3.050 | 3.050 | 6,760,975 | -0.07(-2.24%) |
Jan 12, 2024 | 3.210 | 3.239 | 3.110 | 3.120 | 6,596,694 | -0.03(-0.95%) |
Jan 11, 2024 | 3.160 | 3.200 | 3.110 | 3.150 | 6,192,787 | +0.00(+0.00%) |
Jan 10, 2024 | 3.190 | 3.210 | 3.120 | 3.150 | 6,012,889 | -0.03(-0.94%) |
Jan 09, 2024 | 3.240 | 3.240 | 3.140 | 3.180 | 8,151,576 | -0.04(-1.24%) |
Jan 08, 2024 | 3.250 | 3.260 | 3.163 | 3.220 | 9,428,616 | -0.11(-3.30%) |
Jan 05, 2024 | 3.360 | 3.375 | 3.290 | 3.330 | 7,185,202 | +0.01(+0.30%) |
Jan 04, 2024 | 3.450 | 3.460 | 3.300 | 3.320 | 7,782,774 | -0.09(-2.64%) |
Jan 03, 2024 | 3.300 | 3.440 | 3.290 | 3.410 | 9,475,394 | +0.12(+3.65%) |
Jan 02, 2024 | 3.320 | 3.380 | 3.280 | 3.290 | 6,856,381 | -0.03(-0.90%) |
Dec 29, 2023 | 3.310 | 3.370 | 3.290 | 3.320 | 7,902,365 | +0.02(+0.61%) |
Dec 28, 2023 | 3.320 | 3.370 | 3.300 | 3.300 | 6,291,260 | -0.04(-1.20%) |
Dec 27, 2023 | 3.410 | 3.430 | 3.330 | 3.340 | 7,331,484 | -0.07(-2.05%) |
Dec 26, 2023 | 3.400 | 3.420 | 3.340 | 3.410 | 5,693,074 | +0.06(+1.79%) |
Dec 22, 2023 | 3.440 | 3.450 | 3.330 | 3.350 | 11,662,560 | -0.05(-1.47%) |
Dec 21, 2023 | 3.360 | 3.430 | 3.340 | 3.400 | 8,400,400 | +0.06(+1.80%) |
Dec 20, 2023 | 3.430 | 3.490 | 3.330 | 3.340 | 9,831,471 | -0.06(-1.76%) |
Dec 19, 2023 | 3.320 | 3.400 | 3.300 | 3.400 | 7,099,452 | +0.10(+3.03%) |
Dec 18, 2023 | 3.360 | 3.430 | 3.280 | 3.300 | 6,463,840 | +0.02(+0.61%) |
Dec 15, 2023 | 3.340 | 3.360 | 3.250 | 3.280 | 8,788,799 | -0.07(-2.09%) |
Dec 14, 2023 | 3.290 | 3.390 | 3.280 | 3.350 | 8,031,777 | +0.17(+5.43%) |
Dec 13, 2023 | 3.078 | 3.187 | 3.029 | 3.178 | 9,244,905 | +0.10(+3.23%) |
Dec 12, 2023 | 3.108 | 3.118 | 3.009 | 3.078 | 8,288,075 | -0.09(-2.82%) |
Dec 11, 2023 | 3.237 | 3.257 | 3.148 | 3.168 | 6,432,790 | -0.09(-2.74%) |
Dec 08, 2023 | 3.217 | 3.287 | 3.178 | 3.257 | 11,724,955 | +0.10(+3.14%) |
Dec 07, 2023 | 3.227 | 3.247 | 3.088 | 3.158 | 13,506,065 | -0.05(-1.55%) |
Dec 06, 2023 | 3.297 | 3.381 | 3.197 | 3.207 | 15,045,119 | -0.25(-7.18%) |
Dec 05, 2023 | 3.575 | 3.614 | 3.456 | 3.456 | 8,077,847 | -0.16(-4.40%) |
Dec 04, 2023 | 3.724 | 3.734 | 3.595 | 3.614 | 9,369,898 | -0.15(-3.96%) |
Dec 01, 2023 | 3.793 | 3.873 | 3.753 | 3.763 | 10,595,425 | -0.06(-1.56%) |
Nov 30, 2023 | 3.853 | 3.952 | 3.754 | 3.823 | 12,004,818 | +0.02(+0.52%) |
Nov 29, 2023 | 3.803 | 3.853 | 3.739 | 3.803 | 6,854,328 | +0.04(+1.06%) |
Nov 28, 2023 | 3.793 | 3.873 | 3.753 | 3.763 | 8,314,440 | +0.00(+0.00%) |
Nov 27, 2023 | 3.743 | 3.808 | 3.724 | 3.763 | 5,633,302 | -0.04(-1.04%) |
Nov 24, 2023 | 3.743 | 3.848 | 3.743 | 3.803 | 2,509,328 | +0.04(+1.06%) |
Nov 22, 2023 | 3.674 | 3.793 | 3.674 | 3.763 | 8,880,056 | -0.08(-2.07%) |
Nov 21, 2023 | 3.892 | 3.912 | 3.833 | 3.843 | 5,131,587 | -0.08(-2.03%) |
Nov 20, 2023 | 3.962 | 3.982 | 3.902 | 3.922 | 5,631,308 | +0.02(+0.51%) |
Nov 17, 2023 | 3.823 | 3.932 | 3.813 | 3.902 | 7,354,603 | +0.16(+4.24%) |
Nov 16, 2023 | 3.823 | 3.843 | 3.644 | 3.743 | 10,036,832 | -0.13(-3.33%) |
Nov 15, 2023 | 3.932 | 4.001 | 3.863 | 3.873 | 9,228,797 | -0.09(-2.26%) |
Nov 14, 2023 | 4.002 | 4.022 | 3.922 | 3.962 | 10,405,087 | +0.04(+1.01%) |
Nov 13, 2023 | 4.031 | 4.071 | 3.912 | 3.922 | 10,854,278 | -0.11(-2.71%) |
Nov 10, 2023 | 3.932 | 4.041 | 3.902 | 4.031 | 8,591,636 | +0.16(+4.10%) |
Nov 09, 2023 | 3.873 | 4.017 | 3.853 | 3.873 | 10,470,346 | +0.06(+1.56%) |
Nov 08, 2023 | 3.972 | 3.972 | 3.763 | 3.813 | 13,500,706 | -0.17(-4.24%) |
Nov 07, 2023 | 4.121 | 4.131 | 3.972 | 3.982 | 13,252,176 | -0.28(-6.53%) |
Nov 06, 2023 | 4.488 | 4.488 | 4.230 | 4.260 | 10,970,560 | -0.14(-3.16%) |
Nov 03, 2023 | 4.607 | 4.617 | 4.300 | 4.399 | 14,677,209 | -0.10(-2.21%) |
Nov 02, 2023 | 4.349 | 4.527 | 4.319 | 4.498 | 14,562,364 | +0.17(+3.90%) |