Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.910 | 4.090 | 3.870 | 3.870 | 292,228 | -0.06(-1.53%) |
Jan 30, 2024 | 3.760 | 3.980 | 3.750 | 3.930 | 118,013 | +0.09(+2.34%) |
Jan 29, 2024 | 3.690 | 3.870 | 3.690 | 3.840 | 167,533 | +0.12(+3.23%) |
Jan 26, 2024 | 3.610 | 3.720 | 3.600 | 3.720 | 90,627 | +0.12(+3.33%) |
Jan 25, 2024 | 3.630 | 3.710 | 3.575 | 3.600 | 208,506 | +0.06(+1.69%) |
Jan 24, 2024 | 3.440 | 3.670 | 3.195 | 3.540 | 161,991 | +0.14(+4.12%) |
Jan 23, 2024 | 3.320 | 3.450 | 3.260 | 3.400 | 308,257 | +0.11(+3.34%) |
Jan 22, 2024 | 3.130 | 3.310 | 3.130 | 3.290 | 118,268 | +0.15(+4.78%) |
Jan 19, 2024 | 3.170 | 3.170 | 3.080 | 3.140 | 87,279 | +0.00(+0.00%) |
Jan 18, 2024 | 3.120 | 3.260 | 3.070 | 3.140 | 69,002 | +0.04(+1.29%) |
Jan 17, 2024 | 3.040 | 3.110 | 3.035 | 3.100 | 124,017 | +0.03(+0.98%) |
Jan 16, 2024 | 3.100 | 3.100 | 3.050 | 3.070 | 117,009 | -0.06(-1.92%) |
Jan 12, 2024 | 3.170 | 3.240 | 3.100 | 3.130 | 64,382 | +0.00(+0.00%) |
Jan 11, 2024 | 3.070 | 3.155 | 3.040 | 3.130 | 309,517 | +0.04(+1.29%) |
Jan 10, 2024 | 3.070 | 3.120 | 3.050 | 3.090 | 194,785 | -0.01(-0.32%) |
Jan 09, 2024 | 3.150 | 3.160 | 3.070 | 3.100 | 100,578 | -0.09(-2.82%) |
Jan 08, 2024 | 3.050 | 3.190 | 3.030 | 3.190 | 57,528 | +0.14(+4.59%) |
Jan 05, 2024 | 3.130 | 3.170 | 3.030 | 3.050 | 99,222 | -0.11(-3.48%) |
Jan 04, 2024 | 3.150 | 3.230 | 3.116 | 3.160 | 177,690 | +0.00(+0.00%) |
Jan 03, 2024 | 3.320 | 3.370 | 3.110 | 3.160 | 199,711 | -0.16(-4.82%) |
Jan 02, 2024 | 3.200 | 3.340 | 3.200 | 3.320 | 126,289 | +0.10(+3.11%) |
Dec 29, 2023 | 3.330 | 3.386 | 3.200 | 3.220 | 123,842 | -0.12(-3.74%) |
Dec 28, 2023 | 3.410 | 3.440 | 3.330 | 3.345 | 101,638 | -0.05(-1.62%) |
Dec 27, 2023 | 3.410 | 3.448 | 3.350 | 3.400 | 140,045 | +0.01(+0.29%) |
Dec 26, 2023 | 3.470 | 3.595 | 3.380 | 3.390 | 175,479 | -0.04(-1.17%) |
Dec 22, 2023 | 3.530 | 3.900 | 3.390 | 3.430 | 343,373 | -0.06(-1.72%) |
Dec 21, 2023 | 3.680 | 3.700 | 3.370 | 3.490 | 199,309 | -0.05(-1.41%) |
Dec 20, 2023 | 3.520 | 3.640 | 3.400 | 3.540 | 138,447 | +0.04(+1.14%) |
Dec 19, 2023 | 3.380 | 3.590 | 3.350 | 3.500 | 177,728 | +0.13(+3.86%) |
Dec 18, 2023 | 3.460 | 3.465 | 3.300 | 3.370 | 86,196 | -0.07(-2.03%) |
Dec 15, 2023 | 3.470 | 3.490 | 3.368 | 3.440 | 859,774 | +0.04(+1.18%) |
Dec 14, 2023 | 3.420 | 3.430 | 3.360 | 3.400 | 169,725 | -0.02(-0.58%) |
Dec 13, 2023 | 3.400 | 3.470 | 3.330 | 3.420 | 145,763 | +0.02(+0.59%) |
Dec 12, 2023 | 3.410 | 3.490 | 3.360 | 3.400 | 124,461 | +0.01(+0.29%) |
Dec 11, 2023 | 3.250 | 3.410 | 3.250 | 3.390 | 155,290 | +0.04(+1.19%) |
Dec 08, 2023 | 3.390 | 3.435 | 3.340 | 3.350 | 81,955 | -0.06(-1.76%) |
Dec 07, 2023 | 3.260 | 3.440 | 3.238 | 3.410 | 115,262 | +0.16(+4.92%) |
Dec 06, 2023 | 3.250 | 3.320 | 3.200 | 3.250 | 140,324 | +0.00(+0.00%) |
Dec 05, 2023 | 3.180 | 3.340 | 3.155 | 3.250 | 111,638 | +0.05(+1.56%) |
Dec 04, 2023 | 3.210 | 3.280 | 2.900 | 3.200 | 119,676 | +0.01(+0.16%) |
Dec 01, 2023 | 2.930 | 3.220 | 2.876 | 3.195 | 106,225 | +0.22(+7.39%) |
Nov 30, 2023 | 3.040 | 3.110 | 2.570 | 2.975 | 162,401 | -0.07(-2.46%) |
Nov 29, 2023 | 3.070 | 3.110 | 2.920 | 3.050 | 88,083 | +0.02(+0.66%) |
Nov 28, 2023 | 3.250 | 3.250 | 3.010 | 3.030 | 101,752 | -0.20(-6.19%) |
Nov 27, 2023 | 3.310 | 3.350 | 3.230 | 3.230 | 63,793 | -0.10(-3.00%) |
Nov 24, 2023 | 3.330 | 3.460 | 3.320 | 3.330 | 35,483 | -0.01(-0.30%) |
Nov 22, 2023 | 3.320 | 3.420 | 3.240 | 3.340 | 93,761 | +0.06(+1.83%) |
Nov 21, 2023 | 3.280 | 3.350 | 3.270 | 3.280 | 53,393 | -0.02(-0.61%) |
Nov 20, 2023 | 3.270 | 3.340 | 3.240 | 3.300 | 83,537 | +0.03(+0.92%) |
Nov 17, 2023 | 3.300 | 3.320 | 3.210 | 3.270 | 139,089 | +0.00(+0.00%) |
Nov 16, 2023 | 3.310 | 3.380 | 3.230 | 3.270 | 110,029 | -0.09(-2.68%) |
Nov 15, 2023 | 3.500 | 3.550 | 3.340 | 3.360 | 106,828 | -0.16(-4.55%) |
Nov 14, 2023 | 3.430 | 3.550 | 3.380 | 3.520 | 125,539 | +0.22(+6.67%) |
Nov 13, 2023 | 3.200 | 3.400 | 3.200 | 3.300 | 110,843 | +0.05(+1.54%) |
Nov 10, 2023 | 3.160 | 3.330 | 3.160 | 3.250 | 99,640 | +0.08(+2.52%) |
Nov 09, 2023 | 3.370 | 3.410 | 3.100 | 3.170 | 100,181 | -0.19(-5.65%) |
Nov 08, 2023 | 3.350 | 3.500 | 3.320 | 3.360 | 91,089 | +0.01(+0.30%) |
Nov 07, 2023 | 3.290 | 3.455 | 3.205 | 3.350 | 115,549 | +0.10(+3.08%) |
Nov 06, 2023 | 3.590 | 3.600 | 3.250 | 3.250 | 132,027 | -0.32(-8.96%) |
Nov 03, 2023 | 3.590 | 3.685 | 3.530 | 3.570 | 154,939 | +0.04(+1.13%) |
Nov 02, 2023 | 3.620 | 3.620 | 3.470 | 3.530 | 74,044 | -0.06(-1.67%) |