Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.541 | 3.541 | 3.502 | 3.521 | 55,218 | +0.02(+0.56%) |
Jan 30, 2024 | 3.492 | 3.502 | 3.482 | 3.502 | 32,503 | +0.01(+0.28%) |
Jan 29, 2024 | 3.462 | 3.492 | 3.433 | 3.492 | 79,466 | +0.03(+0.85%) |
Jan 26, 2024 | 3.472 | 3.492 | 3.413 | 3.462 | 101,554 | -0.01(-0.28%) |
Jan 25, 2024 | 3.472 | 3.492 | 3.472 | 3.472 | 30,943 | +0.02(+0.57%) |
Jan 24, 2024 | 3.492 | 3.492 | 3.443 | 3.453 | 22,651 | -0.01(-0.28%) |
Jan 23, 2024 | 3.462 | 3.492 | 3.453 | 3.462 | 52,528 | +0.01(+0.28%) |
Jan 22, 2024 | 3.472 | 3.502 | 3.453 | 3.453 | 75,517 | +0.01(+0.29%) |
Jan 19, 2024 | 3.492 | 3.492 | 3.403 | 3.443 | 87,416 | -0.04(-1.13%) |
Jan 18, 2024 | 3.502 | 3.521 | 3.462 | 3.482 | 34,420 | +0.00(+0.00%) |
Jan 17, 2024 | 3.531 | 3.541 | 3.472 | 3.482 | 47,804 | -0.06(-1.67%) |
Jan 16, 2024 | 3.531 | 3.580 | 3.526 | 3.541 | 25,211 | -0.01(-0.19%) |
Jan 12, 2024 | 3.568 | 3.577 | 3.538 | 3.548 | 15,410 | +0.01(+0.42%) |
Jan 11, 2024 | 3.558 | 3.568 | 3.519 | 3.533 | 36,132 | -0.02(-0.69%) |
Jan 10, 2024 | 3.558 | 3.577 | 3.538 | 3.558 | 29,368 | +0.03(+0.83%) |
Jan 09, 2024 | 3.558 | 3.558 | 3.509 | 3.528 | 91,792 | -0.03(-0.83%) |
Jan 08, 2024 | 3.519 | 3.558 | 3.509 | 3.558 | 55,283 | +0.07(+1.97%) |
Jan 05, 2024 | 3.519 | 3.519 | 3.479 | 3.489 | 52,419 | -0.01(-0.28%) |
Jan 04, 2024 | 3.548 | 3.551 | 3.479 | 3.499 | 65,275 | -0.03(-0.83%) |
Jan 03, 2024 | 3.568 | 3.568 | 3.519 | 3.528 | 86,896 | -0.03(-0.83%) |
Jan 02, 2024 | 3.479 | 3.558 | 3.479 | 3.558 | 120,361 | +0.08(+2.25%) |
Dec 29, 2023 | 3.479 | 3.528 | 3.450 | 3.479 | 226,504 | +0.01(+0.28%) |
Dec 28, 2023 | 3.479 | 3.499 | 3.460 | 3.470 | 95,847 | -0.01(-0.28%) |
Dec 27, 2023 | 3.509 | 3.519 | 3.460 | 3.479 | 315,358 | -0.01(-0.28%) |
Dec 26, 2023 | 3.519 | 3.519 | 3.479 | 3.489 | 119,715 | -0.01(-0.28%) |
Dec 22, 2023 | 3.509 | 3.518 | 3.450 | 3.499 | 75,624 | +0.00(+0.00%) |
Dec 21, 2023 | 3.489 | 3.517 | 3.489 | 3.499 | 80,016 | +0.01(+0.28%) |
Dec 20, 2023 | 3.479 | 3.499 | 3.470 | 3.489 | 77,697 | +0.02(+0.56%) |
Dec 19, 2023 | 3.470 | 3.509 | 3.460 | 3.470 | 113,475 | +0.01(+0.35%) |
Dec 18, 2023 | 3.457 | 3.486 | 3.438 | 3.457 | 58,165 | +0.01(+0.28%) |
Dec 15, 2023 | 3.477 | 3.516 | 3.409 | 3.448 | 125,360 | -0.03(-0.84%) |
Dec 14, 2023 | 3.438 | 3.486 | 3.438 | 3.477 | 87,960 | +0.05(+1.42%) |
Dec 13, 2023 | 3.418 | 3.457 | 3.389 | 3.428 | 104,798 | +0.03(+0.86%) |
Dec 12, 2023 | 3.389 | 3.428 | 3.379 | 3.399 | 46,374 | +0.01(+0.29%) |
Dec 11, 2023 | 3.379 | 3.399 | 3.369 | 3.389 | 84,740 | +0.01(+0.29%) |
Dec 08, 2023 | 3.409 | 3.411 | 3.360 | 3.379 | 90,410 | -0.04(-1.14%) |
Dec 07, 2023 | 3.418 | 3.418 | 3.399 | 3.418 | 64,668 | +0.01(+0.29%) |
Dec 06, 2023 | 3.418 | 3.457 | 3.389 | 3.409 | 24,584 | +0.01(+0.29%) |
Dec 05, 2023 | 3.428 | 3.457 | 3.389 | 3.399 | 93,500 | +0.00(+0.00%) |
Dec 04, 2023 | 3.448 | 3.467 | 3.389 | 3.399 | 99,191 | -0.04(-1.14%) |
Dec 01, 2023 | 3.330 | 3.467 | 3.330 | 3.438 | 110,605 | +0.13(+3.83%) |
Nov 30, 2023 | 3.350 | 3.350 | 3.301 | 3.311 | 159,926 | +0.00(+0.00%) |
Nov 29, 2023 | 3.291 | 3.321 | 3.291 | 3.311 | 141,217 | +0.04(+1.19%) |
Nov 28, 2023 | 3.252 | 3.282 | 3.248 | 3.272 | 99,602 | +0.03(+0.90%) |
Nov 27, 2023 | 3.282 | 3.282 | 3.233 | 3.243 | 144,788 | -0.05(-1.48%) |
Nov 24, 2023 | 3.243 | 3.291 | 3.233 | 3.291 | 55,519 | +0.06(+1.81%) |
Nov 22, 2023 | 3.252 | 3.291 | 3.223 | 3.233 | 200,466 | -0.01(-0.30%) |
Nov 21, 2023 | 3.262 | 3.262 | 3.223 | 3.243 | 82,333 | -0.01(-0.30%) |
Nov 20, 2023 | 3.272 | 3.301 | 3.223 | 3.252 | 259,785 | -0.03(-0.89%) |
Nov 17, 2023 | 3.291 | 3.311 | 3.252 | 3.282 | 42,215 | -0.02(-0.59%) |
Nov 16, 2023 | 3.243 | 3.340 | 3.243 | 3.301 | 106,071 | +0.09(+2.74%) |
Nov 15, 2023 | 3.262 | 3.262 | 3.203 | 3.213 | 37,922 | -0.05(-1.50%) |
Nov 14, 2023 | 3.194 | 3.282 | 3.164 | 3.262 | 304,732 | +0.13(+4.13%) |
Nov 13, 2023 | 3.123 | 3.152 | 3.099 | 3.133 | 110,471 | +0.01(+0.31%) |
Nov 10, 2023 | 3.094 | 3.162 | 3.094 | 3.123 | 54,691 | +0.05(+1.58%) |
Nov 09, 2023 | 3.133 | 3.152 | 3.074 | 3.074 | 57,266 | -0.06(-1.86%) |
Nov 08, 2023 | 3.133 | 3.135 | 3.097 | 3.133 | 131,691 | +0.02(+0.62%) |
Nov 07, 2023 | 3.133 | 3.181 | 3.065 | 3.113 | 164,203 | +0.01(+0.31%) |
Nov 06, 2023 | 3.152 | 3.152 | 3.084 | 3.103 | 51,666 | -0.05(-1.54%) |
Nov 03, 2023 | 3.074 | 3.152 | 3.045 | 3.152 | 117,595 | +0.13(+4.18%) |
Nov 02, 2023 | 3.026 | 3.065 | 3.016 | 3.026 | 67,354 | +0.04(+1.30%) |