Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 591 | -0.04(-1.30%) |
Jan 30, 2024 | 3.197 | 3.197 | 3.020 | 3.070 | 2,637 | -0.15(-4.52%) |
Jan 29, 2024 | 3.240 | 3.240 | 3.130 | 3.216 | 1,014 | -0.02(-0.76%) |
Jan 26, 2024 | 3.040 | 3.240 | 3.040 | 3.240 | 4,073 | +0.04(+1.25%) |
Jan 25, 2024 | 3.220 | 3.220 | 3.200 | 3.200 | 1,524 | -0.08(-2.44%) |
Jan 24, 2024 | 3.190 | 3.280 | 3.190 | 3.280 | 1,834 | +0.10(+3.14%) |
Jan 23, 2024 | 3.260 | 3.260 | 3.177 | 3.180 | 1,484 | -0.01(-0.31%) |
Jan 22, 2024 | 3.120 | 3.190 | 3.120 | 3.190 | 2,706 | +0.00(+0.00%) |
Jan 19, 2024 | 3.140 | 3.190 | 3.136 | 3.190 | 2,804 | +0.06(+1.92%) |
Jan 18, 2024 | 3.070 | 3.180 | 3.050 | 3.130 | 3,309 | +0.10(+3.30%) |
Jan 17, 2024 | 3.050 | 3.060 | 3.010 | 3.030 | 4,228 | -0.07(-2.26%) |
Jan 16, 2024 | 3.050 | 3.135 | 3.060 | 3.100 | 6,552 | -0.08(-2.48%) |
Jan 12, 2024 | 3.234 | 3.234 | 3.166 | 3.179 | 1,786 | +0.05(+1.56%) |
Jan 11, 2024 | 3.141 | 3.141 | 3.130 | 3.130 | 1,727 | -0.02(-0.63%) |
Jan 10, 2024 | 3.180 | 3.245 | 3.110 | 3.150 | 7,758 | +0.05(+1.61%) |
Jan 09, 2024 | 3.370 | 3.500 | 3.100 | 3.100 | 23,993 | -0.35(-10.20%) |
Jan 08, 2024 | 3.263 | 3.500 | 3.263 | 3.452 | 3,058 | +0.04(+1.23%) |
Jan 05, 2024 | 3.300 | 3.480 | 3.277 | 3.410 | 14,890 | +0.03(+0.89%) |
Jan 04, 2024 | 3.530 | 3.550 | 3.330 | 3.380 | 20,921 | -0.19(-5.32%) |
Jan 03, 2024 | 3.560 | 3.620 | 3.550 | 3.570 | 2,571 | -0.09(-2.46%) |
Jan 02, 2024 | 3.690 | 3.690 | 3.560 | 3.660 | 3,281 | -0.10(-2.66%) |
Dec 29, 2023 | 3.542 | 3.850 | 3.542 | 3.760 | 18,711 | +0.06(+1.62%) |
Dec 28, 2023 | 3.670 | 3.890 | 3.660 | 3.700 | 25,542 | -0.05(-1.33%) |
Dec 27, 2023 | 3.950 | 4.020 | 3.500 | 3.750 | 45,890 | -0.35(-8.54%) |
Dec 26, 2023 | 4.020 | 4.100 | 3.907 | 4.100 | 4,961 | +0.21(+5.40%) |
Dec 22, 2023 | 3.910 | 4.078 | 3.700 | 3.890 | 33,667 | +0.00(+0.00%) |
Dec 21, 2023 | 3.990 | 4.060 | 3.830 | 3.890 | 10,779 | -0.08(-2.02%) |
Dec 20, 2023 | 3.950 | 3.970 | 3.770 | 3.970 | 9,909 | +0.00(+0.00%) |
Dec 19, 2023 | 3.890 | 3.990 | 3.790 | 3.970 | 11,685 | +0.13(+3.39%) |
Dec 18, 2023 | 3.830 | 3.910 | 3.700 | 3.840 | 26,191 | +0.06(+1.59%) |
Dec 15, 2023 | 3.740 | 3.850 | 3.680 | 3.780 | 9,643 | +0.11(+3.00%) |
Dec 14, 2023 | 3.600 | 3.780 | 3.544 | 3.670 | 10,926 | +0.02(+0.55%) |
Dec 13, 2023 | 3.740 | 3.750 | 3.620 | 3.650 | 8,884 | -0.14(-3.69%) |
Dec 12, 2023 | 3.590 | 3.790 | 3.444 | 3.790 | 25,623 | +0.20(+5.57%) |
Dec 11, 2023 | 3.630 | 3.690 | 3.590 | 3.590 | 3,164 | -0.13(-3.49%) |
Dec 08, 2023 | 3.710 | 3.790 | 3.550 | 3.720 | 6,182 | +0.02(+0.54%) |
Dec 07, 2023 | 3.440 | 3.700 | 3.440 | 3.700 | 8,371 | +0.30(+8.82%) |
Dec 06, 2023 | 3.550 | 3.580 | 3.395 | 3.400 | 27,639 | -0.20(-5.56%) |
Dec 05, 2023 | 3.700 | 3.700 | 3.550 | 3.600 | 12,541 | -0.04(-0.97%) |
Dec 04, 2023 | 3.650 | 3.650 | 3.630 | 3.635 | 1,280 | -0.01(-0.41%) |
Dec 01, 2023 | 3.680 | 3.780 | 3.578 | 3.650 | 7,599 | +0.00(+0.00%) |
Nov 30, 2023 | 3.680 | 3.684 | 3.580 | 3.650 | 1,501 | -0.04(-1.08%) |
Nov 29, 2023 | 3.900 | 3.940 | 3.670 | 3.690 | 7,756 | -0.25(-6.35%) |
Nov 28, 2023 | 4.080 | 4.100 | 3.940 | 3.940 | 12,242 | -0.13(-3.19%) |
Nov 27, 2023 | 4.300 | 4.300 | 4.010 | 4.070 | 8,295 | +0.07(+1.75%) |
Nov 24, 2023 | 4.100 | 4.100 | 4.000 | 4.000 | 10,753 | -0.10(-2.44%) |
Nov 22, 2023 | 4.300 | 4.343 | 4.060 | 4.100 | 14,631 | -0.18(-4.21%) |
Nov 21, 2023 | 4.400 | 4.400 | 4.280 | 4.280 | 34,670 | -0.11(-2.51%) |
Nov 20, 2023 | 4.370 | 4.460 | 4.370 | 4.390 | 11,352 | +0.02(+0.46%) |
Nov 17, 2023 | 4.380 | 4.390 | 4.370 | 4.370 | 9,158 | -0.01(-0.23%) |
Nov 16, 2023 | 4.380 | 4.380 | 4.360 | 4.380 | 5,081 | +0.00(+0.00%) |
Nov 15, 2023 | 4.410 | 4.456 | 4.370 | 4.380 | 9,230 | -0.01(-0.23%) |
Nov 14, 2023 | 4.370 | 4.410 | 4.320 | 4.390 | 14,007 | -0.01(-0.23%) |
Nov 13, 2023 | 4.440 | 4.446 | 4.350 | 4.400 | 11,772 | +0.00(+0.00%) |
Nov 10, 2023 | 4.370 | 4.400 | 4.350 | 4.400 | 5,678 | +0.02(+0.46%) |
Nov 09, 2023 | 4.440 | 4.440 | 4.350 | 4.380 | 6,831 | -0.03(-0.68%) |
Nov 08, 2023 | 4.380 | 4.410 | 4.350 | 4.410 | 6,659 | +0.03(+0.68%) |
Nov 07, 2023 | 4.410 | 4.410 | 4.380 | 4.380 | 2,435 | -0.02(-0.45%) |
Nov 06, 2023 | 4.430 | 4.430 | 4.380 | 4.400 | 3,793 | +0.01(+0.23%) |
Nov 03, 2023 | 4.430 | 4.430 | 4.380 | 4.390 | 7,928 | -0.03(-0.68%) |
Nov 02, 2023 | 4.450 | 4.450 | 4.420 | 4.420 | 2,764 | -0.02(-0.45%) |