Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 2.760 | 2.843 | 2.760 | 2.776 | 28,407 | -0.38(-12.15%) |
Jan 30, 2024 | 3.170 | 3.200 | 3.160 | 3.160 | 20,658 | +0.01(+0.32%) |
Jan 29, 2024 | 3.150 | 3.170 | 3.139 | 3.150 | 8,482 | +0.01(+0.32%) |
Jan 26, 2024 | 3.170 | 3.170 | 3.138 | 3.140 | 86,400 | +0.02(+0.64%) |
Jan 25, 2024 | 3.110 | 3.132 | 3.110 | 3.120 | 8,463 | +0.06(+1.96%) |
Jan 24, 2024 | 3.085 | 3.090 | 3.060 | 3.060 | 16,808 | +0.02(+0.66%) |
Jan 23, 2024 | 3.030 | 3.042 | 3.010 | 3.040 | 22,627 | +0.06(+2.01%) |
Jan 22, 2024 | 2.966 | 2.990 | 2.950 | 2.980 | 14,714 | -0.03(-1.00%) |
Jan 19, 2024 | 2.980 | 3.010 | 2.980 | 3.010 | 14,440 | -0.01(-0.33%) |
Jan 18, 2024 | 3.030 | 3.040 | 3.020 | 3.020 | 16,201 | +0.00(+0.00%) |
Jan 17, 2024 | 2.990 | 3.020 | 2.990 | 3.020 | 17,975 | -0.12(-3.82%) |
Jan 16, 2024 | 3.155 | 3.155 | 3.140 | 3.140 | 14,009 | -0.10(-3.09%) |
Jan 12, 2024 | 3.237 | 3.241 | 3.230 | 3.240 | 8,129 | +0.00(+0.00%) |
Jan 11, 2024 | 3.240 | 3.240 | 3.195 | 3.240 | 20,587 | +0.01(+0.15%) |
Jan 10, 2024 | 3.230 | 3.240 | 3.220 | 3.235 | 18,576 | +0.01(+0.47%) |
Jan 09, 2024 | 3.210 | 3.220 | 3.200 | 3.220 | 15,876 | -0.04(-1.23%) |
Jan 08, 2024 | 3.230 | 3.260 | 3.230 | 3.260 | 7,515 | +0.06(+1.87%) |
Jan 05, 2024 | 3.210 | 3.210 | 3.190 | 3.200 | 10,728 | -0.04(-1.23%) |
Jan 04, 2024 | 3.250 | 3.280 | 3.240 | 3.240 | 20,388 | -0.01(-0.31%) |
Jan 03, 2024 | 3.253 | 3.253 | 3.230 | 3.250 | 4,840 | -0.15(-4.41%) |
Jan 02, 2024 | 3.390 | 3.420 | 3.380 | 3.400 | 18,653 | -0.06(-1.73%) |
Dec 29, 2023 | 3.478 | 3.480 | 3.450 | 3.460 | 16,536 | -0.01(-0.29%) |
Dec 28, 2023 | 3.495 | 3.500 | 3.470 | 3.470 | 16,221 | -0.07(-1.98%) |
Dec 27, 2023 | 3.510 | 3.540 | 3.510 | 3.540 | 8,575 | +0.04(+1.14%) |
Dec 26, 2023 | 3.480 | 3.501 | 3.473 | 3.500 | 1,344 | +0.02(+0.57%) |
Dec 22, 2023 | 3.510 | 3.530 | 3.460 | 3.480 | 13,747 | -0.06(-1.69%) |
Dec 21, 2023 | 3.555 | 3.555 | 3.515 | 3.540 | 14,453 | +0.04(+1.29%) |
Dec 20, 2023 | 3.529 | 3.529 | 3.495 | 3.495 | 5,859 | -0.02(-0.71%) |
Dec 19, 2023 | 3.503 | 3.540 | 3.503 | 3.520 | 14,750 | +0.04(+1.15%) |
Dec 18, 2023 | 3.510 | 3.519 | 3.480 | 3.480 | 10,831 | +0.09(+2.65%) |
Dec 15, 2023 | 3.412 | 3.415 | 3.381 | 3.390 | 10,357 | -0.02(-0.59%) |
Dec 14, 2023 | 3.410 | 3.420 | 3.380 | 3.410 | 25,947 | +0.07(+2.10%) |
Dec 13, 2023 | 3.290 | 3.370 | 3.280 | 3.340 | 96,171 | +0.05(+1.52%) |
Dec 12, 2023 | 3.300 | 3.300 | 3.280 | 3.290 | 7,296 | -0.02(-0.60%) |
Dec 11, 2023 | 3.310 | 3.320 | 3.300 | 3.310 | 10,643 | +0.06(+2.00%) |
Dec 08, 2023 | 3.250 | 3.250 | 3.220 | 3.245 | 24,480 | +0.02(+0.78%) |
Dec 07, 2023 | 3.200 | 3.220 | 3.200 | 3.220 | 13,027 | +0.05(+1.44%) |
Dec 06, 2023 | 3.210 | 3.210 | 3.174 | 3.174 | 7,679 | -0.06(-1.72%) |
Dec 05, 2023 | 3.245 | 3.250 | 3.230 | 3.230 | 9,031 | -0.07(-2.12%) |
Dec 04, 2023 | 3.330 | 3.330 | 3.290 | 3.300 | 16,929 | +0.02(+0.61%) |
Dec 01, 2023 | 3.270 | 3.280 | 3.260 | 3.280 | 64,123 | +0.13(+4.11%) |
Nov 30, 2023 | 3.160 | 3.180 | 3.140 | 3.151 | 145,446 | -0.13(-3.95%) |
Nov 29, 2023 | 3.330 | 3.333 | 3.250 | 3.280 | 140,944 | -0.04(-1.20%) |
Nov 28, 2023 | 3.300 | 3.320 | 3.290 | 3.320 | 27,055 | +0.03(+0.91%) |
Nov 27, 2023 | 3.280 | 3.300 | 3.280 | 3.290 | 15,015 | +0.01(+0.30%) |
Nov 24, 2023 | 3.259 | 3.280 | 3.259 | 3.280 | 7,287 | +0.06(+1.86%) |
Nov 22, 2023 | 3.210 | 3.220 | 3.180 | 3.220 | 15,530 | +0.03(+0.94%) |
Nov 21, 2023 | 3.210 | 3.210 | 3.160 | 3.190 | 132,381 | +0.02(+0.63%) |
Nov 20, 2023 | 3.159 | 3.170 | 3.150 | 3.170 | 18,748 | +0.03(+0.96%) |
Nov 17, 2023 | 3.110 | 3.150 | 3.110 | 3.140 | 64,246 | +0.16(+5.37%) |
Nov 16, 2023 | 2.990 | 3.020 | 2.960 | 2.980 | 26,444 | -0.09(-2.93%) |
Nov 15, 2023 | 3.010 | 3.070 | 3.010 | 3.070 | 45,265 | +0.13(+4.42%) |
Nov 14, 2023 | 2.880 | 2.950 | 2.880 | 2.940 | 59,435 | +0.12(+4.26%) |
Nov 13, 2023 | 2.800 | 2.820 | 2.798 | 2.820 | 9,732 | +0.00(+0.00%) |
Nov 10, 2023 | 2.800 | 2.830 | 2.770 | 2.820 | 9,205 | -0.04(-1.47%) |
Nov 09, 2023 | 2.880 | 2.907 | 2.820 | 2.862 | 19,029 | +0.00(+0.07%) |
Nov 08, 2023 | 2.897 | 2.940 | 2.860 | 2.860 | 53,022 | -0.05(-1.72%) |
Nov 07, 2023 | 2.910 | 2.910 | 2.870 | 2.910 | 23,180 | +0.09(+3.19%) |
Nov 06, 2023 | 2.880 | 2.880 | 2.810 | 2.820 | 34,957 | -0.10(-3.42%) |
Nov 03, 2023 | 2.869 | 2.920 | 2.810 | 2.920 | 13,998 | +0.12(+4.29%) |
Nov 02, 2023 | 2.793 | 2.801 | 2.790 | 2.800 | 58,611 | +0.10(+3.70%) |