Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.210 | 3.285 | 3.120 | 3.120 | 4,042 | -0.13(-4.00%) |
Jan 29, 2024 | 3.250 | 1,047 | +0.10(+3.19%) | |||
Jan 26, 2024 | 3.280 | 3.280 | 3.149 | 3.149 | 1,952 | +0.07(+2.16%) |
Jan 25, 2024 | 3.110 | 3.179 | 3.083 | 3.083 | 1,382 | +0.00(+0.09%) |
Jan 24, 2024 | 3.080 | 3.080 | 3.080 | 3.080 | 480 | -0.07(-2.22%) |
Jan 23, 2024 | 3.080 | 3.180 | 3.080 | 3.150 | 5,656 | +0.05(+1.61%) |
Jan 22, 2024 | 3.230 | 3.380 | 3.100 | 3.100 | 1,974 | -0.30(-8.82%) |
Jan 19, 2024 | 3.170 | 3.400 | 3.095 | 3.400 | 8,691 | +0.22(+6.92%) |
Jan 18, 2024 | 3.370 | 3.370 | 3.170 | 3.180 | 2,729 | -0.02(-0.63%) |
Jan 17, 2024 | 3.480 | 3.480 | 3.200 | 3.200 | 1,133 | -0.19(-5.60%) |
Jan 16, 2024 | 3.250 | 3.419 | 3.250 | 3.390 | 5,620 | +0.18(+5.61%) |
Jan 12, 2024 | 3.230 | 3.230 | 3.210 | 3.210 | 2,340 | +0.00(+0.00%) |
Jan 11, 2024 | 3.320 | 3.320 | 3.190 | 3.210 | 1,809 | -0.17(-5.03%) |
Jan 10, 2024 | 3.340 | 3.410 | 3.340 | 3.380 | 2,344 | +0.06(+1.96%) |
Jan 09, 2024 | 3.450 | 3.450 | 3.315 | 3.315 | 4,926 | -0.18(-5.02%) |
Jan 08, 2024 | 3.350 | 3.521 | 3.350 | 3.490 | 2,446 | +0.14(+4.22%) |
Jan 05, 2024 | 3.660 | 3.660 | 3.300 | 3.349 | 7,267 | -0.13(-3.77%) |
Jan 04, 2024 | 3.300 | 3.540 | 3.295 | 3.480 | 3,037 | +0.25(+7.58%) |
Jan 03, 2024 | 3.310 | 3.320 | 3.235 | 3.235 | 2,742 | -0.05(-1.38%) |
Jan 02, 2024 | 3.330 | 3.330 | 3.280 | 3.280 | 1,174 | +0.02(+0.61%) |
Dec 29, 2023 | 3.500 | 3.500 | 3.140 | 3.260 | 24,496 | -0.14(-4.12%) |
Dec 28, 2023 | 3.600 | 3.600 | 3.362 | 3.400 | 14,583 | -0.21(-5.87%) |
Dec 27, 2023 | 3.750 | 3.830 | 3.496 | 3.612 | 49,199 | -0.06(-1.58%) |
Dec 26, 2023 | 3.900 | 3.910 | 3.670 | 3.670 | 27,296 | -0.16(-4.05%) |
Dec 22, 2023 | 3.670 | 3.850 | 3.670 | 3.825 | 5,191 | +0.16(+4.22%) |
Dec 21, 2023 | 3.610 | 3.800 | 3.580 | 3.670 | 8,537 | +0.16(+4.56%) |
Dec 20, 2023 | 3.480 | 3.710 | 3.480 | 3.510 | 10,167 | +0.00(+0.07%) |
Dec 19, 2023 | 3.700 | 3.700 | 3.450 | 3.508 | 6,068 | -0.13(-3.71%) |
Dec 18, 2023 | 3.510 | 3.800 | 3.500 | 3.643 | 15,029 | -0.07(-1.82%) |
Dec 15, 2023 | 3.700 | 3.900 | 3.550 | 3.710 | 18,334 | +0.00(+0.00%) |
Dec 14, 2023 | 3.420 | 3.750 | 3.420 | 3.710 | 56,524 | +0.21(+6.00%) |
Dec 13, 2023 | 3.480 | 3.563 | 3.410 | 3.500 | 8,275 | +0.11(+3.24%) |
Dec 12, 2023 | 3.250 | 3.500 | 3.240 | 3.390 | 13,728 | +0.14(+4.31%) |
Dec 11, 2023 | 3.140 | 3.250 | 3.140 | 3.250 | 7,030 | +0.07(+2.20%) |
Dec 08, 2023 | 3.000 | 3.500 | 3.000 | 3.180 | 13,413 | +0.06(+1.92%) |
Dec 07, 2023 | 3.000 | 3.120 | 3.000 | 3.120 | 6,173 | +0.02(+0.65%) |
Dec 06, 2023 | 3.000 | 3.100 | 2.980 | 3.100 | 7,175 | +0.06(+1.97%) |
Dec 05, 2023 | 3.050 | 3.050 | 3.040 | 3.040 | 536 | -0.05(-1.62%) |
Dec 04, 2023 | 2.910 | 3.150 | 2.910 | 3.090 | 3,984 | -0.07(-2.22%) |
Dec 01, 2023 | 2.900 | 3.160 | 2.900 | 3.160 | 6,397 | +0.20(+6.83%) |
Nov 30, 2023 | 3.000 | 3.000 | 2.950 | 2.958 | 1,863 | -0.02(-0.74%) |
Nov 29, 2023 | 2.920 | 2.980 | 2.880 | 2.980 | 12,547 | +0.10(+3.61%) |
Nov 28, 2023 | 3.190 | 3.190 | 2.860 | 2.876 | 4,705 | -0.30(-9.51%) |
Nov 27, 2023 | 2.840 | 3.178 | 2.820 | 3.178 | 5,224 | +0.33(+11.52%) |
Nov 24, 2023 | 2.800 | 2.960 | 2.800 | 2.850 | 3,207 | +0.03(+1.06%) |
Nov 22, 2023 | 2.900 | 3.530 | 2.790 | 2.820 | 54,877 | +0.01(+0.36%) |
Nov 21, 2023 | 2.810 | 2.912 | 2.800 | 2.810 | 3,932 | -0.09(-3.10%) |
Nov 20, 2023 | 2.810 | 2.900 | 2.805 | 2.900 | 6,480 | -0.05(-1.69%) |
Nov 17, 2023 | 2.850 | 2.950 | 2.760 | 2.950 | 3,612 | +0.11(+3.87%) |
Nov 16, 2023 | 2.900 | 2.900 | 2.840 | 2.840 | 749 | -0.15(-5.01%) |
Nov 15, 2023 | 2.990 | 2.990 | 2.900 | 2.990 | 1,773 | -0.00(-0.00%) |
Nov 14, 2023 | 2.920 | 2.990 | 2.850 | 2.990 | 6,356 | +0.16(+5.65%) |
Nov 13, 2023 | 2.940 | 3.200 | 2.800 | 2.830 | 10,636 | -0.29(-9.29%) |
Nov 10, 2023 | 3.120 | 3.120 | 3.120 | 3.120 | 600 | +0.19(+6.48%) |
Nov 09, 2023 | 3.125 | 3.125 | 2.930 | 2.930 | 2,488 | -0.20(-6.39%) |
Nov 08, 2023 | 3.100 | 3.168 | 3.000 | 3.130 | 1,162 | -0.04(-1.26%) |
Nov 07, 2023 | 3.170 | 3.240 | 3.170 | 3.170 | 1,852 | -0.07(-2.16%) |
Nov 06, 2023 | 3.200 | 3.240 | 3.200 | 3.240 | 4,390 | +0.07(+2.21%) |
Nov 03, 2023 | 3.050 | 3.170 | 2.953 | 3.170 | 4,894 | +0.11(+3.60%) |
Nov 02, 2023 | 2.900 | 3.060 | 2.900 | 3.060 | 6,743 | +0.16(+5.51%) |