Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.701 | 3.740 | 3.585 | 3.585 | 888,571 | -0.16(-4.16%) |
Jan 30, 2024 | 3.730 | 3.745 | 3.633 | 3.740 | 1,257,516 | +0.00(+0.00%) |
Jan 29, 2024 | 3.691 | 3.740 | 3.653 | 3.740 | 920,154 | +0.06(+1.58%) |
Jan 26, 2024 | 3.662 | 3.730 | 3.657 | 3.682 | 657,366 | +0.05(+1.34%) |
Jan 25, 2024 | 3.614 | 3.672 | 3.604 | 3.633 | 561,598 | +0.05(+1.35%) |
Jan 24, 2024 | 3.682 | 3.711 | 3.575 | 3.585 | 732,993 | -0.08(-2.12%) |
Jan 23, 2024 | 3.730 | 3.769 | 3.633 | 3.662 | 884,193 | -0.04(-1.05%) |
Jan 22, 2024 | 3.555 | 3.730 | 3.526 | 3.701 | 1,382,902 | +0.15(+4.10%) |
Jan 19, 2024 | 3.497 | 3.555 | 3.449 | 3.555 | 736,225 | +0.07(+1.95%) |
Jan 18, 2024 | 3.536 | 3.565 | 3.478 | 3.487 | 663,381 | -0.05(-1.37%) |
Jan 17, 2024 | 3.497 | 3.555 | 3.478 | 3.536 | 1,039,159 | -0.02(-0.55%) |
Jan 16, 2024 | 3.604 | 3.614 | 3.507 | 3.555 | 829,838 | +0.02(+0.55%) |
Jan 12, 2024 | 3.478 | 3.546 | 3.478 | 3.536 | 769,359 | +0.05(+1.39%) |
Jan 11, 2024 | 3.487 | 3.487 | 3.439 | 3.487 | 917,797 | +0.01(+0.28%) |
Jan 10, 2024 | 3.507 | 3.507 | 3.449 | 3.478 | 469,495 | -0.01(-0.28%) |
Jan 09, 2024 | 3.468 | 3.507 | 3.424 | 3.487 | 841,377 | +0.00(+0.00%) |
Jan 08, 2024 | 3.517 | 3.546 | 3.434 | 3.487 | 1,213,376 | -0.18(-5.03%) |
Jan 05, 2024 | 3.614 | 3.721 | 3.575 | 3.672 | 1,830,796 | +0.07(+1.89%) |
Jan 04, 2024 | 3.614 | 3.657 | 3.507 | 3.604 | 1,058,177 | -0.01(-0.27%) |
Jan 03, 2024 | 3.691 | 3.691 | 3.585 | 3.614 | 898,716 | -0.11(-2.87%) |
Jan 02, 2024 | 3.701 | 3.759 | 3.696 | 3.721 | 882,151 | -0.01(-0.26%) |
Dec 29, 2023 | 3.789 | 3.789 | 3.706 | 3.730 | 920,636 | -0.06(-1.54%) |
Dec 28, 2023 | 3.837 | 3.847 | 3.730 | 3.789 | 1,097,308 | -0.05(-1.27%) |
Dec 27, 2023 | 3.866 | 3.876 | 3.818 | 3.837 | 1,043,826 | -0.01(-0.25%) |
Dec 26, 2023 | 3.798 | 3.857 | 3.774 | 3.847 | 1,088,010 | +0.06(+1.54%) |
Dec 22, 2023 | 3.789 | 3.876 | 3.769 | 3.789 | 985,334 | +0.01(+0.26%) |
Dec 21, 2023 | 3.789 | 3.837 | 3.725 | 3.779 | 897,129 | +0.04(+1.04%) |
Dec 20, 2023 | 3.789 | 3.827 | 3.740 | 3.740 | 1,035,227 | -0.05(-1.28%) |
Dec 19, 2023 | 3.769 | 3.818 | 3.764 | 3.789 | 1,203,706 | +0.03(+0.78%) |
Dec 18, 2023 | 3.837 | 3.866 | 3.735 | 3.759 | 1,361,719 | -0.08(-2.03%) |
Dec 15, 2023 | 3.895 | 3.925 | 3.808 | 3.837 | 1,343,011 | -0.05(-1.25%) |
Dec 14, 2023 | 3.895 | 4.022 | 3.876 | 3.886 | 1,525,179 | +0.01(+0.25%) |
Dec 13, 2023 | 3.691 | 3.876 | 3.667 | 3.876 | 2,080,976 | +0.17(+4.72%) |
Dec 12, 2023 | 3.779 | 3.779 | 3.643 | 3.701 | 2,096,644 | -0.08(-2.06%) |
Dec 11, 2023 | 3.837 | 3.857 | 3.711 | 3.779 | 2,614,906 | -0.03(-0.77%) |
Dec 08, 2023 | 3.789 | 3.866 | 3.750 | 3.808 | 4,786,484 | -0.01(-0.25%) |
Dec 07, 2023 | 3.769 | 3.852 | 3.691 | 3.818 | 2,780,407 | +0.03(+0.77%) |
Dec 06, 2023 | 3.701 | 3.842 | 3.691 | 3.789 | 2,421,824 | +0.08(+2.09%) |
Dec 05, 2023 | 3.827 | 3.857 | 3.691 | 3.711 | 2,624,573 | -0.17(-4.26%) |
Dec 04, 2023 | 3.857 | 3.904 | 3.786 | 3.876 | 2,198,755 | +0.01(+0.25%) |
Dec 01, 2023 | 3.829 | 3.885 | 3.791 | 3.867 | 1,286,617 | +0.06(+1.49%) |
Nov 30, 2023 | 3.819 | 3.838 | 3.762 | 3.810 | 1,899,830 | +0.00(+0.00%) |
Nov 29, 2023 | 3.658 | 3.819 | 3.658 | 3.810 | 1,684,296 | +0.17(+4.69%) |
Nov 28, 2023 | 3.668 | 3.734 | 3.620 | 3.639 | 1,024,311 | -0.02(-0.52%) |
Nov 27, 2023 | 3.601 | 3.658 | 3.582 | 3.658 | 1,114,077 | +0.04(+1.05%) |
Nov 24, 2023 | 3.563 | 3.639 | 3.563 | 3.620 | 401,180 | +0.08(+2.14%) |
Nov 22, 2023 | 3.554 | 3.615 | 3.544 | 3.544 | 1,254,833 | -0.04(-1.06%) |
Nov 21, 2023 | 3.611 | 3.696 | 3.563 | 3.582 | 1,581,024 | -0.02(-0.53%) |
Nov 20, 2023 | 3.592 | 3.611 | 3.506 | 3.601 | 1,691,346 | +0.02(+0.53%) |
Nov 17, 2023 | 3.402 | 3.601 | 3.402 | 3.582 | 1,842,758 | +0.18(+5.29%) |
Nov 16, 2023 | 3.421 | 3.459 | 3.360 | 3.402 | 1,246,143 | -0.05(-1.37%) |
Nov 15, 2023 | 3.421 | 3.469 | 3.402 | 3.450 | 1,161,165 | +0.06(+1.68%) |
Nov 14, 2023 | 3.383 | 3.431 | 3.355 | 3.393 | 1,537,314 | +0.08(+2.29%) |
Nov 13, 2023 | 3.298 | 3.364 | 3.298 | 3.317 | 1,259,441 | -0.01(-0.28%) |
Nov 10, 2023 | 3.336 | 3.374 | 3.253 | 3.326 | 1,279,711 | -0.03(-0.85%) |
Nov 09, 2023 | 3.412 | 3.459 | 3.338 | 3.355 | 1,625,155 | +0.00(+0.00%) |
Nov 08, 2023 | 3.374 | 3.421 | 3.345 | 3.355 | 1,123,655 | -0.03(-0.84%) |
Nov 07, 2023 | 3.383 | 3.440 | 3.355 | 3.383 | 1,405,029 | -0.03(-0.83%) |
Nov 06, 2023 | 3.469 | 3.487 | 3.374 | 3.412 | 1,766,756 | -0.03(-0.83%) |
Nov 03, 2023 | 3.317 | 3.592 | 3.298 | 3.440 | 7,050,314 | +0.16(+4.91%) |
Nov 02, 2023 | 3.241 | 3.322 | 3.213 | 3.279 | 2,563,684 | +0.08(+2.37%) |