Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.919 | 3.948 | 3.909 | 3.948 | 1,015,088 | +0.05(+1.23%) |
Jan 30, 2024 | 3.909 | 3.914 | 3.885 | 3.900 | 633,754 | +0.01(+0.25%) |
Jan 29, 2024 | 3.929 | 3.929 | 3.881 | 3.890 | 589,711 | -0.02(-0.49%) |
Jan 26, 2024 | 3.938 | 3.948 | 3.881 | 3.909 | 954,979 | -0.02(-0.49%) |
Jan 25, 2024 | 3.900 | 3.938 | 3.890 | 3.929 | 565,136 | +0.01(+0.24%) |
Jan 24, 2024 | 3.938 | 3.938 | 3.890 | 3.919 | 718,249 | +0.01(+0.25%) |
Jan 23, 2024 | 3.909 | 3.929 | 3.890 | 3.909 | 617,447 | +0.00(+0.00%) |
Jan 22, 2024 | 3.909 | 3.919 | 3.890 | 3.909 | 519,990 | +0.00(+0.00%) |
Jan 19, 2024 | 3.890 | 3.909 | 3.861 | 3.909 | 2,100,365 | +0.01(+0.25%) |
Jan 18, 2024 | 3.890 | 3.909 | 3.871 | 3.900 | 903,886 | +0.03(+0.74%) |
Jan 17, 2024 | 3.861 | 3.881 | 3.852 | 3.871 | 848,177 | -0.01(-0.25%) |
Jan 16, 2024 | 3.890 | 3.900 | 3.852 | 3.881 | 1,041,433 | +0.00(+0.07%) |
Jan 12, 2024 | 3.897 | 3.904 | 3.864 | 3.878 | 890,105 | +0.00(+0.00%) |
Jan 11, 2024 | 3.906 | 3.916 | 3.868 | 3.878 | 1,030,823 | -0.03(-0.73%) |
Jan 10, 2024 | 3.906 | 3.916 | 3.868 | 3.906 | 968,641 | +0.01(+0.24%) |
Jan 09, 2024 | 3.944 | 3.944 | 3.887 | 3.897 | 1,277,577 | -0.05(-1.20%) |
Jan 08, 2024 | 3.944 | 4.001 | 3.935 | 3.944 | 1,003,182 | +0.02(+0.48%) |
Jan 05, 2024 | 3.906 | 3.935 | 3.906 | 3.925 | 400,431 | +0.00(+0.00%) |
Jan 04, 2024 | 3.944 | 3.949 | 3.916 | 3.925 | 746,156 | -0.01(-0.24%) |
Jan 03, 2024 | 3.940 | 3.940 | 3.921 | 3.935 | 539,937 | +0.00(+0.00%) |
Jan 02, 2024 | 3.897 | 3.959 | 3.887 | 3.935 | 710,611 | +0.04(+0.98%) |
Dec 29, 2023 | 3.973 | 3.973 | 3.878 | 3.897 | 1,598,983 | -0.06(-1.44%) |
Dec 28, 2023 | 3.906 | 3.954 | 3.906 | 3.954 | 596,251 | +0.04(+0.97%) |
Dec 27, 2023 | 3.897 | 3.925 | 3.897 | 3.916 | 745,496 | +0.01(+0.24%) |
Dec 26, 2023 | 3.916 | 3.925 | 3.906 | 3.906 | 437,758 | -0.01(-0.24%) |
Dec 22, 2023 | 3.935 | 3.944 | 3.906 | 3.916 | 434,345 | +0.00(+0.00%) |
Dec 21, 2023 | 3.887 | 3.925 | 3.887 | 3.916 | 570,419 | +0.03(+0.73%) |
Dec 20, 2023 | 3.906 | 3.925 | 3.878 | 3.887 | 722,750 | -0.04(-0.97%) |
Dec 19, 2023 | 3.916 | 3.930 | 3.897 | 3.925 | 971,046 | +0.01(+0.24%) |
Dec 18, 2023 | 3.906 | 3.935 | 3.859 | 3.916 | 1,035,767 | +0.01(+0.24%) |
Dec 15, 2023 | 3.944 | 3.944 | 3.878 | 3.906 | 902,763 | -0.05(-1.20%) |
Dec 14, 2023 | 3.878 | 3.954 | 3.849 | 3.954 | 1,686,019 | +0.10(+2.54%) |
Dec 13, 2023 | 3.847 | 3.856 | 3.828 | 3.856 | 844,670 | +0.01(+0.24%) |
Dec 12, 2023 | 3.847 | 3.847 | 3.828 | 3.847 | 613,857 | +0.00(+0.00%) |
Dec 11, 2023 | 3.847 | 3.856 | 3.837 | 3.847 | 550,216 | +0.01(+0.25%) |
Dec 08, 2023 | 3.818 | 3.865 | 3.818 | 3.837 | 1,455,498 | +0.00(+0.00%) |
Dec 07, 2023 | 3.828 | 3.856 | 3.809 | 3.837 | 1,008,086 | +0.02(+0.49%) |
Dec 06, 2023 | 3.799 | 3.828 | 3.790 | 3.818 | 708,426 | +0.02(+0.50%) |
Dec 05, 2023 | 3.781 | 3.799 | 3.752 | 3.799 | 593,008 | +0.04(+1.00%) |
Dec 04, 2023 | 3.790 | 3.809 | 3.762 | 3.762 | 764,812 | -0.04(-0.99%) |
Dec 01, 2023 | 3.781 | 3.809 | 3.771 | 3.799 | 888,034 | +0.04(+1.00%) |
Nov 30, 2023 | 3.790 | 3.790 | 3.752 | 3.762 | 482,182 | -0.01(-0.25%) |
Nov 29, 2023 | 3.781 | 3.781 | 3.724 | 3.771 | 584,147 | +0.02(+0.50%) |
Nov 28, 2023 | 3.743 | 3.762 | 3.737 | 3.752 | 332,504 | +0.00(+0.00%) |
Nov 27, 2023 | 3.743 | 3.771 | 3.734 | 3.752 | 716,288 | +0.01(+0.25%) |
Nov 24, 2023 | 3.724 | 3.743 | 3.715 | 3.743 | 241,770 | +0.02(+0.51%) |
Nov 22, 2023 | 3.705 | 3.724 | 3.705 | 3.724 | 280,350 | +0.01(+0.25%) |
Nov 21, 2023 | 3.743 | 3.752 | 3.687 | 3.715 | 766,382 | -0.01(-0.25%) |
Nov 20, 2023 | 3.743 | 3.752 | 3.715 | 3.724 | 590,579 | +0.00(+0.00%) |
Nov 17, 2023 | 3.734 | 3.762 | 3.715 | 3.724 | 728,496 | +0.00(+0.00%) |
Nov 16, 2023 | 3.734 | 3.734 | 3.705 | 3.724 | 504,135 | +0.01(+0.25%) |
Nov 15, 2023 | 3.762 | 3.771 | 3.696 | 3.715 | 921,875 | -0.05(-1.25%) |
Nov 14, 2023 | 3.781 | 3.797 | 3.762 | 3.762 | 863,621 | +0.00(+0.08%) |
Nov 13, 2023 | 3.750 | 3.759 | 3.731 | 3.759 | 684,900 | +0.01(+0.25%) |
Nov 10, 2023 | 3.740 | 3.750 | 3.722 | 3.750 | 666,431 | +0.02(+0.50%) |
Nov 09, 2023 | 3.740 | 3.740 | 3.713 | 3.731 | 347,003 | -0.01(-0.25%) |
Nov 08, 2023 | 3.740 | 3.740 | 3.722 | 3.740 | 401,222 | +0.00(+0.00%) |
Nov 07, 2023 | 3.731 | 3.740 | 3.717 | 3.740 | 482,859 | +0.03(+0.75%) |
Nov 06, 2023 | 3.750 | 3.750 | 3.694 | 3.713 | 584,885 | -0.03(-0.75%) |
Nov 03, 2023 | 3.759 | 3.768 | 3.685 | 3.740 | 1,195,808 | -0.01(-0.25%) |
Nov 02, 2023 | 3.675 | 3.759 | 3.647 | 3.750 | 911,361 | +0.07(+2.03%) |