Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.270 | 3.270 | 3.120 | 3.150 | 9,115 | -0.13(-3.96%) |
Jan 30, 2024 | 3.300 | 3.300 | 3.280 | 3.280 | 8,035 | -0.06(-1.80%) |
Jan 29, 2024 | 3.300 | 3.340 | 3.300 | 3.340 | 2,625 | +0.06(+1.83%) |
Jan 26, 2024 | 3.370 | 3.370 | 3.280 | 3.280 | 3,469 | -0.07(-2.09%) |
Jan 25, 2024 | 3.300 | 3.370 | 3.300 | 3.350 | 497,100 | +0.05(+1.52%) |
Jan 24, 2024 | 3.350 | 3.350 | 3.280 | 3.300 | 65,507 | +0.04(+1.23%) |
Jan 23, 2024 | 3.310 | 3.370 | 3.260 | 3.260 | 13,386 | -0.11(-3.26%) |
Jan 22, 2024 | 3.380 | 3.380 | 3.350 | 3.370 | 8,400 | +0.06(+1.81%) |
Jan 19, 2024 | 3.400 | 3.400 | 3.310 | 3.310 | 4,950 | -0.08(-2.36%) |
Jan 18, 2024 | 3.390 | 3.400 | 3.380 | 3.390 | 8,600 | +0.04(+1.19%) |
Jan 17, 2024 | 3.350 | 3.370 | 3.310 | 3.350 | 6,862 | +0.00(+0.00%) |
Jan 16, 2024 | 3.400 | 3.400 | 3.240 | 3.350 | 66,498 | -0.12(-3.46%) |
Jan 15, 2024 | 3.350 | 3.470 | 3.310 | 3.470 | 11,300 | +0.17(+5.15%) |
Jan 12, 2024 | 3.300 | 3.390 | 3.300 | 3.300 | 126,600 | -0.02(-0.60%) |
Jan 11, 2024 | 3.270 | 3.340 | 3.270 | 3.320 | 9,533 | +0.00(+0.00%) |
Jan 10, 2024 | 3.350 | 3.350 | 3.250 | 3.320 | 105,903 | -0.03(-0.90%) |
Jan 09, 2024 | 3.310 | 3.360 | 3.300 | 3.350 | 2,428 | +0.05(+1.52%) |
Jan 08, 2024 | 3.380 | 3.400 | 3.300 | 3.300 | 3,300 | -0.05(-1.49%) |
Jan 05, 2024 | 3.450 | 3.450 | 3.320 | 3.350 | 11,775 | -0.03(-0.89%) |
Jan 04, 2024 | 3.310 | 3.380 | 3.300 | 3.380 | 28,187 | +0.13(+4.00%) |
Jan 03, 2024 | 3.370 | 3.370 | 3.250 | 3.250 | 2,958 | -0.09(-2.69%) |
Jan 02, 2024 | 3.300 | 3.340 | 3.300 | 3.340 | 4,702 | +0.04(+1.21%) |
Dec 29, 2023 | 3.300 | 0 | -0.03(-0.90%) | |||
Dec 28, 2023 | 3.330 | 3.330 | 3.330 | 3.330 | 100 | -0.02(-0.60%) |
Dec 27, 2023 | 3.240 | 3.380 | 3.240 | 3.350 | 19,656 | +0.10(+3.08%) |
Dec 22, 2023 | 3.250 | 0 | +0.00(+0.00%) | |||
Dec 21, 2023 | 3.300 | 3.300 | 3.250 | 3.250 | 4,000 | +0.00(+0.00%) |
Dec 20, 2023 | 3.280 | 3.310 | 3.250 | 3.250 | 33,400 | -0.04(-1.22%) |
Dec 19, 2023 | 3.290 | 3.300 | 3.290 | 3.290 | 72,768 | +0.00(+0.00%) |
Dec 18, 2023 | 3.260 | 3.300 | 3.260 | 3.290 | 4,400 | +0.04(+1.23%) |
Dec 15, 2023 | 3.250 | 3.260 | 3.250 | 3.250 | 15,100 | +0.00(+0.00%) |
Dec 14, 2023 | 3.250 | 3.310 | 3.250 | 3.250 | 136,300 | -0.02(-0.61%) |
Dec 13, 2023 | 3.250 | 3.300 | 3.240 | 3.270 | 23,987 | -0.01(-0.30%) |
Dec 12, 2023 | 3.310 | 3.310 | 3.230 | 3.280 | 3,709 | +0.03(+0.92%) |
Dec 11, 2023 | 3.230 | 3.280 | 3.230 | 3.250 | 11,568 | -0.06(-1.81%) |
Dec 08, 2023 | 3.300 | 3.360 | 3.300 | 3.310 | 8,500 | +0.06(+1.85%) |
Dec 07, 2023 | 3.260 | 3.260 | 3.250 | 3.250 | 40,976 | -0.01(-0.31%) |
Dec 06, 2023 | 3.330 | 3.330 | 3.260 | 3.260 | 8,760 | -0.05(-1.51%) |
Dec 04, 2023 | 3.310 | 14 | -0.19(-5.43%) | |||
Dec 01, 2023 | 3.320 | 3.500 | 3.270 | 3.500 | 43,702 | +0.10(+2.94%) |
Nov 30, 2023 | 3.400 | 3.410 | 3.300 | 3.400 | 28,908 | +0.05(+1.49%) |
Nov 29, 2023 | 3.430 | 3.430 | 3.290 | 3.350 | 19,063 | -0.05(-1.62%) |
Nov 28, 2023 | 3.540 | 3.540 | 3.270 | 3.405 | 113,902 | +0.05(+1.64%) |
Nov 27, 2023 | 3.350 | 3.350 | 3.220 | 3.350 | 20,719 | -0.03(-0.89%) |
Nov 24, 2023 | 3.590 | 3.590 | 3.380 | 3.380 | 3,900 | +0.08(+2.42%) |
Nov 23, 2023 | 3.300 | 3.300 | 3.290 | 3.300 | 37,700 | +0.05(+1.54%) |
Nov 22, 2023 | 3.210 | 3.250 | 3.070 | 3.250 | 10,025 | -0.05(-1.52%) |
Nov 21, 2023 | 3.330 | 3.330 | 3.250 | 3.300 | 17,245 | -0.09(-2.65%) |
Nov 20, 2023 | 3.480 | 3.480 | 3.330 | 3.390 | 27,460 | +0.06(+1.80%) |
Nov 17, 2023 | 3.410 | 3.410 | 3.330 | 3.330 | 164,499 | -0.08(-2.35%) |
Nov 16, 2023 | 3.490 | 3.490 | 3.300 | 3.410 | 11,000 | -0.18(-5.01%) |
Nov 15, 2023 | 3.640 | 3.640 | 3.500 | 3.590 | 4,860 | -0.10(-2.71%) |
Nov 14, 2023 | 3.460 | 3.770 | 3.460 | 3.690 | 18,254 | +0.21(+6.03%) |
Nov 13, 2023 | 3.540 | 3.540 | 3.470 | 3.480 | 15,072 | -0.02(-0.57%) |
Nov 10, 2023 | 3.460 | 3.610 | 3.460 | 3.500 | 21,500 | +0.00(+0.00%) |
Nov 09, 2023 | 3.500 | 3.530 | 3.475 | 3.500 | 17,850 | +0.00(+0.00%) |
Nov 08, 2023 | 3.630 | 3.630 | 3.470 | 3.500 | 69,185 | -0.20(-5.41%) |
Nov 07, 2023 | 3.710 | 3.710 | 3.670 | 3.700 | 27,815 | -0.09(-2.37%) |
Nov 06, 2023 | 3.770 | 3.790 | 3.770 | 3.790 | 778 | -0.04(-1.04%) |
Nov 03, 2023 | 3.710 | 3.830 | 3.710 | 3.830 | 4,254 | +0.09(+2.41%) |
Nov 02, 2023 | 3.660 | 3.810 | 3.660 | 3.740 | 79,126 | -0.05(-1.32%) |