Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.808 | 3.817 | 3.749 | 3.759 | 132,025 | -0.04(-1.03%) |
Jan 30, 2024 | 3.788 | 3.798 | 3.749 | 3.798 | 141,852 | +0.02(+0.52%) |
Jan 29, 2024 | 3.817 | 3.837 | 3.759 | 3.778 | 124,443 | -0.04(-1.02%) |
Jan 26, 2024 | 3.808 | 3.847 | 3.778 | 3.817 | 403,229 | +0.02(+0.51%) |
Jan 25, 2024 | 3.827 | 3.827 | 3.788 | 3.798 | 186,208 | +0.00(+0.00%) |
Jan 24, 2024 | 3.798 | 3.817 | 3.798 | 3.798 | 56,074 | -0.01(-0.26%) |
Jan 23, 2024 | 3.808 | 3.817 | 3.798 | 3.808 | 109,741 | +0.00(+0.00%) |
Jan 22, 2024 | 3.808 | 3.827 | 3.798 | 3.808 | 133,907 | +0.03(+0.77%) |
Jan 19, 2024 | 3.778 | 3.787 | 3.743 | 3.778 | 92,732 | +0.01(+0.26%) |
Jan 18, 2024 | 3.778 | 3.788 | 3.749 | 3.769 | 85,243 | +0.00(+0.00%) |
Jan 17, 2024 | 3.759 | 3.759 | 3.730 | 3.769 | 101,065 | +0.01(+0.26%) |
Jan 16, 2024 | 3.817 | 3.817 | 3.749 | 3.759 | 209,543 | -0.05(-1.28%) |
Jan 12, 2024 | 3.798 | 3.827 | 3.769 | 3.808 | 93,452 | +0.01(+0.26%) |
Jan 11, 2024 | 3.925 | 3.925 | 3.778 | 3.798 | 159,239 | -0.13(-3.23%) |
Jan 10, 2024 | 3.905 | 3.925 | 3.876 | 3.925 | 310,177 | +0.03(+0.75%) |
Jan 09, 2024 | 3.866 | 3.905 | 3.856 | 3.895 | 488,870 | +0.02(+0.50%) |
Jan 08, 2024 | 3.876 | 3.900 | 3.852 | 3.876 | 423,044 | +0.03(+0.76%) |
Jan 05, 2024 | 3.788 | 3.856 | 3.783 | 3.847 | 387,086 | +0.02(+0.51%) |
Jan 04, 2024 | 3.710 | 3.847 | 3.710 | 3.827 | 721,955 | +0.14(+3.69%) |
Jan 03, 2024 | 3.749 | 3.778 | 3.671 | 3.691 | 241,880 | -0.07(-1.81%) |
Jan 02, 2024 | 3.730 | 3.788 | 3.715 | 3.759 | 120,475 | -0.01(-0.26%) |
Dec 29, 2023 | 3.778 | 3.798 | 3.730 | 3.769 | 208,678 | +0.00(+0.00%) |
Dec 28, 2023 | 3.730 | 3.798 | 3.712 | 3.769 | 207,916 | +0.01(+0.26%) |
Dec 27, 2023 | 3.739 | 3.788 | 3.691 | 3.759 | 171,096 | +0.00(+0.00%) |
Dec 26, 2023 | 3.730 | 3.788 | 3.696 | 3.759 | 122,307 | +0.02(+0.52%) |
Dec 22, 2023 | 3.730 | 3.788 | 3.715 | 3.739 | 157,258 | +0.02(+0.52%) |
Dec 21, 2023 | 3.749 | 3.764 | 3.701 | 3.720 | 114,298 | -0.02(-0.52%) |
Dec 20, 2023 | 3.739 | 3.798 | 3.720 | 3.739 | 281,772 | -0.05(-1.29%) |
Dec 19, 2023 | 3.749 | 3.788 | 3.623 | 3.788 | 377,858 | +0.06(+1.57%) |
Dec 18, 2023 | 3.798 | 3.798 | 3.720 | 3.730 | 378,268 | -0.07(-1.79%) |
Dec 15, 2023 | 3.856 | 3.856 | 3.788 | 3.798 | 160,501 | -0.05(-1.27%) |
Dec 14, 2023 | 3.798 | 3.895 | 3.759 | 3.847 | 378,778 | +0.05(+1.28%) |
Dec 13, 2023 | 3.769 | 3.798 | 3.736 | 3.798 | 278,594 | +0.04(+1.01%) |
Dec 12, 2023 | 3.760 | 3.779 | 3.741 | 3.760 | 166,886 | +0.01(+0.25%) |
Dec 11, 2023 | 3.731 | 3.760 | 3.712 | 3.750 | 171,679 | +0.04(+1.02%) |
Dec 08, 2023 | 3.684 | 3.712 | 3.679 | 3.712 | 137,830 | +0.03(+0.77%) |
Dec 07, 2023 | 3.646 | 3.684 | 3.608 | 3.684 | 301,271 | +0.04(+1.04%) |
Dec 06, 2023 | 3.674 | 3.684 | 3.636 | 3.646 | 124,477 | -0.02(-0.52%) |
Dec 05, 2023 | 3.665 | 3.674 | 3.636 | 3.665 | 127,930 | +0.01(+0.26%) |
Dec 04, 2023 | 3.665 | 3.665 | 3.655 | 3.655 | 131,854 | +0.00(+0.00%) |
Dec 01, 2023 | 3.646 | 3.670 | 3.627 | 3.655 | 138,372 | +0.03(+0.79%) |
Nov 30, 2023 | 3.646 | 3.655 | 3.589 | 3.627 | 217,062 | +0.01(+0.26%) |
Nov 29, 2023 | 3.646 | 3.665 | 3.608 | 3.618 | 304,460 | -0.01(-0.26%) |
Nov 28, 2023 | 3.589 | 3.655 | 3.580 | 3.627 | 131,212 | +0.02(+0.53%) |
Nov 27, 2023 | 3.599 | 3.632 | 3.589 | 3.608 | 227,115 | -0.03(-0.78%) |
Nov 24, 2023 | 3.580 | 3.636 | 3.580 | 3.636 | 158,606 | +0.04(+1.06%) |
Nov 22, 2023 | 3.561 | 3.636 | 3.561 | 3.599 | 165,319 | +0.03(+0.80%) |
Nov 21, 2023 | 3.551 | 3.613 | 3.523 | 3.570 | 202,442 | +0.00(+0.00%) |
Nov 20, 2023 | 3.466 | 3.580 | 3.456 | 3.570 | 240,626 | +0.07(+1.90%) |
Nov 17, 2023 | 3.466 | 3.513 | 3.456 | 3.504 | 98,130 | +0.05(+1.37%) |
Nov 16, 2023 | 3.437 | 3.466 | 3.428 | 3.456 | 140,448 | +0.01(+0.28%) |
Nov 15, 2023 | 3.418 | 3.456 | 3.418 | 3.447 | 212,454 | +0.03(+0.83%) |
Nov 14, 2023 | 3.380 | 3.466 | 3.380 | 3.418 | 367,832 | +0.07(+1.98%) |
Nov 13, 2023 | 3.409 | 3.466 | 3.352 | 3.352 | 167,674 | -0.09(-2.75%) |
Nov 10, 2023 | 3.361 | 3.447 | 3.361 | 3.447 | 184,852 | +0.09(+2.54%) |
Nov 09, 2023 | 3.418 | 3.418 | 3.323 | 3.361 | 150,110 | -0.03(-0.84%) |
Nov 08, 2023 | 3.342 | 3.409 | 3.314 | 3.390 | 190,587 | +0.04(+1.13%) |
Nov 07, 2023 | 3.390 | 3.404 | 3.333 | 3.352 | 176,882 | -0.04(-1.12%) |
Nov 06, 2023 | 3.399 | 3.418 | 3.380 | 3.390 | 132,599 | +0.00(+0.00%) |
Nov 03, 2023 | 3.276 | 3.409 | 3.276 | 3.390 | 309,279 | +0.09(+2.88%) |
Nov 02, 2023 | 3.181 | 3.314 | 3.181 | 3.295 | 172,079 | +0.15(+4.83%) |