Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.142 | 3.157 | 3.104 | 3.114 | 330,388 | -0.03(-0.91%) |
Jan 30, 2024 | 3.142 | 3.152 | 3.104 | 3.142 | 388,382 | +0.02(+0.61%) |
Jan 29, 2024 | 3.104 | 3.123 | 3.076 | 3.123 | 735,460 | +0.02(+0.61%) |
Jan 26, 2024 | 3.076 | 3.109 | 3.071 | 3.104 | 620,865 | +0.02(+0.62%) |
Jan 25, 2024 | 3.076 | 3.104 | 3.076 | 3.085 | 483,172 | +0.02(+0.62%) |
Jan 24, 2024 | 3.104 | 3.109 | 3.059 | 3.067 | 650,842 | -0.01(-0.31%) |
Jan 23, 2024 | 3.104 | 3.104 | 3.057 | 3.076 | 310,294 | +0.00(+0.00%) |
Jan 22, 2024 | 3.057 | 3.104 | 3.057 | 3.076 | 334,446 | +0.04(+1.25%) |
Jan 19, 2024 | 3.057 | 3.085 | 3.019 | 3.038 | 561,632 | -0.02(-0.62%) |
Jan 18, 2024 | 3.085 | 3.114 | 3.038 | 3.057 | 411,192 | -0.03(-0.92%) |
Jan 17, 2024 | 3.076 | 3.085 | 3.048 | 3.085 | 302,012 | +0.01(+0.31%) |
Jan 16, 2024 | 3.152 | 3.199 | 3.067 | 3.076 | 940,229 | -0.12(-3.86%) |
Jan 12, 2024 | 3.171 | 3.199 | 3.157 | 3.199 | 192,898 | +0.04(+1.20%) |
Jan 11, 2024 | 3.171 | 3.209 | 3.133 | 3.161 | 661,290 | -0.02(-0.48%) |
Jan 10, 2024 | 3.177 | 3.252 | 3.177 | 3.177 | 476,195 | -0.01(-0.30%) |
Jan 09, 2024 | 3.167 | 3.186 | 3.167 | 3.186 | 227,334 | +0.00(+0.00%) |
Jan 08, 2024 | 3.158 | 3.186 | 3.148 | 3.186 | 247,991 | +0.04(+1.19%) |
Jan 05, 2024 | 3.148 | 3.186 | 3.148 | 3.148 | 161,618 | -0.01(-0.30%) |
Jan 04, 2024 | 3.148 | 3.167 | 3.148 | 3.158 | 210,335 | +0.02(+0.60%) |
Jan 03, 2024 | 3.158 | 3.186 | 3.130 | 3.139 | 471,775 | -0.02(-0.60%) |
Jan 02, 2024 | 3.177 | 3.177 | 3.139 | 3.158 | 381,409 | -0.01(-0.30%) |
Dec 29, 2023 | 3.195 | 3.231 | 3.153 | 3.167 | 315,645 | -0.03(-0.88%) |
Dec 28, 2023 | 3.205 | 3.224 | 3.195 | 3.195 | 328,895 | -0.01(-0.29%) |
Dec 27, 2023 | 3.195 | 3.214 | 3.177 | 3.205 | 460,555 | +0.04(+1.19%) |
Dec 26, 2023 | 3.214 | 3.214 | 3.167 | 3.167 | 487,281 | -0.03(-0.88%) |
Dec 22, 2023 | 3.158 | 3.205 | 3.158 | 3.195 | 434,712 | +0.04(+1.19%) |
Dec 21, 2023 | 3.139 | 3.167 | 3.130 | 3.158 | 516,762 | +0.05(+1.51%) |
Dec 20, 2023 | 3.148 | 3.163 | 3.101 | 3.111 | 941,989 | -0.04(-1.19%) |
Dec 19, 2023 | 3.120 | 3.177 | 3.120 | 3.148 | 839,129 | +0.02(+0.60%) |
Dec 18, 2023 | 3.111 | 3.158 | 3.111 | 3.130 | 1,209,826 | +0.00(+0.00%) |
Dec 15, 2023 | 3.130 | 3.158 | 3.111 | 3.130 | 644,283 | +0.00(+0.00%) |
Dec 14, 2023 | 3.101 | 3.148 | 3.101 | 3.130 | 688,812 | +0.05(+1.52%) |
Dec 13, 2023 | 3.036 | 3.083 | 2.970 | 3.083 | 817,020 | +0.07(+2.18%) |
Dec 12, 2023 | 3.036 | 3.054 | 3.017 | 3.017 | 809,189 | -0.02(-0.62%) |
Dec 11, 2023 | 3.045 | 3.064 | 3.021 | 3.036 | 788,025 | -0.01(-0.31%) |
Dec 08, 2023 | 3.045 | 3.059 | 2.979 | 3.045 | 1,525,704 | -0.02(-0.80%) |
Dec 07, 2023 | 3.023 | 3.088 | 3.005 | 3.069 | 566,328 | +0.06(+1.85%) |
Dec 06, 2023 | 2.995 | 3.023 | 2.967 | 3.014 | 1,449,544 | +0.04(+1.25%) |
Dec 05, 2023 | 2.949 | 2.976 | 2.921 | 2.976 | 1,216,668 | +0.03(+0.95%) |
Dec 04, 2023 | 2.930 | 2.976 | 2.930 | 2.949 | 652,231 | -0.01(-0.31%) |
Dec 01, 2023 | 2.939 | 2.958 | 2.911 | 2.958 | 974,961 | +0.04(+1.27%) |
Nov 30, 2023 | 2.939 | 2.939 | 2.893 | 2.921 | 901,473 | -0.00(-0.16%) |
Nov 29, 2023 | 2.921 | 2.958 | 2.904 | 2.925 | 349,234 | +0.02(+0.80%) |
Nov 28, 2023 | 2.893 | 2.921 | 2.888 | 2.902 | 377,830 | +0.00(+0.00%) |
Nov 27, 2023 | 2.902 | 2.921 | 2.893 | 2.902 | 419,035 | -0.01(-0.32%) |
Nov 24, 2023 | 2.921 | 2.939 | 2.911 | 2.911 | 173,169 | -0.02(-0.64%) |
Nov 22, 2023 | 2.921 | 2.944 | 2.911 | 2.930 | 334,788 | +0.01(+0.32%) |
Nov 21, 2023 | 2.911 | 2.939 | 2.902 | 2.921 | 396,317 | -0.01(-0.32%) |
Nov 20, 2023 | 2.911 | 2.958 | 2.911 | 2.930 | 288,937 | +0.00(+0.00%) |
Nov 17, 2023 | 2.939 | 2.958 | 2.911 | 2.930 | 251,220 | +0.00(+0.00%) |
Nov 16, 2023 | 2.930 | 2.959 | 2.893 | 2.930 | 211,799 | +0.01(+0.32%) |
Nov 15, 2023 | 2.967 | 2.986 | 2.902 | 2.921 | 444,722 | -0.04(-1.26%) |
Nov 14, 2023 | 2.902 | 2.967 | 2.865 | 2.958 | 387,491 | +0.11(+3.92%) |
Nov 13, 2023 | 2.865 | 2.865 | 2.828 | 2.846 | 335,818 | -0.02(-0.65%) |
Nov 10, 2023 | 2.800 | 2.865 | 2.790 | 2.865 | 344,867 | +0.06(+2.12%) |
Nov 09, 2023 | 2.833 | 2.870 | 2.796 | 2.805 | 310,817 | +0.00(+0.13%) |
Nov 08, 2023 | 2.874 | 2.884 | 2.793 | 2.802 | 445,365 | -0.06(-2.22%) |
Nov 07, 2023 | 2.829 | 2.874 | 2.820 | 2.865 | 409,603 | +0.02(+0.64%) |
Nov 06, 2023 | 2.911 | 2.911 | 2.833 | 2.847 | 699,505 | -0.05(-1.88%) |
Nov 03, 2023 | 2.865 | 2.902 | 2.865 | 2.902 | 358,594 | +0.05(+1.92%) |
Nov 02, 2023 | 2.720 | 2.874 | 2.720 | 2.847 | 682,452 | +0.15(+5.39%) |