Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.698 | 3.706 | 3.610 | 3.630 | 484,798 | -0.05(-1.33%) |
Jan 30, 2024 | 3.679 | 3.698 | 3.669 | 3.679 | 418,696 | +0.00(+0.00%) |
Jan 29, 2024 | 3.630 | 3.679 | 3.610 | 3.679 | 419,286 | +0.07(+1.90%) |
Jan 26, 2024 | 3.630 | 3.645 | 3.581 | 3.610 | 686,452 | +0.00(+0.00%) |
Jan 25, 2024 | 3.601 | 3.635 | 3.601 | 3.610 | 331,741 | +0.03(+0.82%) |
Jan 24, 2024 | 3.640 | 3.650 | 3.581 | 3.581 | 317,037 | -0.04(-1.08%) |
Jan 23, 2024 | 3.689 | 3.697 | 3.601 | 3.620 | 316,301 | -0.04(-1.07%) |
Jan 22, 2024 | 3.640 | 3.659 | 3.621 | 3.659 | 492,445 | +0.08(+2.16%) |
Jan 19, 2024 | 3.582 | 3.592 | 3.543 | 3.582 | 412,000 | +0.02(+0.54%) |
Jan 18, 2024 | 3.630 | 3.650 | 3.543 | 3.562 | 400,527 | -0.06(-1.60%) |
Jan 17, 2024 | 3.659 | 3.664 | 3.582 | 3.621 | 462,171 | -0.08(-2.09%) |
Jan 16, 2024 | 3.737 | 3.732 | 3.679 | 3.698 | 526,148 | -0.04(-1.04%) |
Jan 12, 2024 | 3.746 | 3.766 | 3.727 | 3.737 | 295,131 | +0.01(+0.26%) |
Jan 11, 2024 | 3.746 | 3.756 | 3.688 | 3.727 | 529,236 | -0.02(-0.52%) |
Jan 10, 2024 | 3.756 | 3.756 | 3.727 | 3.746 | 387,070 | +0.01(+0.26%) |
Jan 09, 2024 | 3.746 | 3.746 | 3.708 | 3.737 | 547,429 | -0.04(-1.03%) |
Jan 08, 2024 | 3.698 | 3.775 | 3.688 | 3.775 | 366,642 | +0.08(+2.09%) |
Jan 05, 2024 | 3.688 | 3.746 | 3.669 | 3.698 | 554,714 | +0.00(+0.00%) |
Jan 04, 2024 | 3.698 | 3.717 | 3.679 | 3.698 | 288,336 | +0.00(+0.00%) |
Jan 03, 2024 | 3.756 | 3.756 | 3.669 | 3.698 | 352,092 | -0.06(-1.55%) |
Jan 02, 2024 | 3.746 | 3.775 | 3.737 | 3.756 | 444,911 | +0.00(+0.00%) |
Dec 29, 2023 | 3.766 | 3.795 | 3.737 | 3.756 | 529,169 | -0.03(-0.77%) |
Dec 28, 2023 | 3.775 | 3.795 | 3.746 | 3.785 | 490,212 | +0.05(+1.30%) |
Dec 27, 2023 | 3.737 | 3.765 | 3.708 | 3.737 | 691,372 | +0.04(+1.04%) |
Dec 26, 2023 | 3.679 | 3.718 | 3.660 | 3.698 | 636,316 | +0.01(+0.26%) |
Dec 22, 2023 | 3.727 | 3.751 | 3.660 | 3.689 | 1,207,421 | -0.03(-0.77%) |
Dec 21, 2023 | 3.689 | 3.737 | 3.689 | 3.718 | 402,758 | +0.03(+0.78%) |
Dec 20, 2023 | 3.737 | 3.780 | 3.679 | 3.689 | 265,222 | -0.04(-1.03%) |
Dec 19, 2023 | 3.708 | 3.775 | 3.708 | 3.727 | 235,776 | +0.01(+0.26%) |
Dec 18, 2023 | 3.737 | 3.737 | 3.670 | 3.718 | 411,876 | +0.00(+0.00%) |
Dec 15, 2023 | 3.804 | 3.804 | 3.718 | 3.718 | 500,156 | -0.09(-2.27%) |
Dec 14, 2023 | 3.737 | 3.833 | 3.737 | 3.804 | 449,964 | +0.12(+3.39%) |
Dec 13, 2023 | 3.536 | 3.708 | 3.526 | 3.679 | 517,858 | +0.14(+4.07%) |
Dec 12, 2023 | 3.526 | 3.564 | 3.497 | 3.536 | 255,743 | +0.01(+0.27%) |
Dec 11, 2023 | 3.507 | 3.545 | 3.497 | 3.526 | 408,407 | +0.03(+0.82%) |
Dec 08, 2023 | 3.507 | 3.536 | 3.497 | 3.497 | 350,870 | -0.03(-0.82%) |
Dec 07, 2023 | 3.526 | 3.545 | 3.497 | 3.526 | 439,119 | -0.01(-0.27%) |
Dec 06, 2023 | 3.545 | 3.593 | 3.526 | 3.536 | 234,730 | +0.01(+0.27%) |
Dec 05, 2023 | 3.564 | 3.574 | 3.488 | 3.526 | 808,987 | -0.06(-1.60%) |
Dec 04, 2023 | 3.545 | 3.622 | 3.545 | 3.583 | 404,732 | +0.01(+0.27%) |
Dec 01, 2023 | 3.478 | 3.593 | 3.478 | 3.574 | 442,719 | +0.09(+2.47%) |
Nov 30, 2023 | 3.497 | 3.507 | 3.468 | 3.488 | 329,748 | +0.00(+0.00%) |
Nov 29, 2023 | 3.478 | 3.507 | 3.473 | 3.488 | 331,718 | +0.02(+0.55%) |
Nov 28, 2023 | 3.459 | 3.488 | 3.435 | 3.468 | 250,254 | +0.01(+0.28%) |
Nov 27, 2023 | 3.440 | 3.478 | 3.430 | 3.459 | 347,365 | -0.01(-0.28%) |
Nov 24, 2023 | 3.449 | 3.468 | 3.435 | 3.468 | 80,492 | +0.04(+1.12%) |
Nov 22, 2023 | 3.459 | 3.468 | 3.421 | 3.430 | 558,394 | -0.04(-1.10%) |
Nov 21, 2023 | 3.468 | 3.497 | 3.459 | 3.468 | 211,703 | -0.02(-0.55%) |
Nov 20, 2023 | 3.497 | 3.507 | 3.470 | 3.488 | 318,738 | +0.00(+0.00%) |
Nov 17, 2023 | 3.507 | 3.516 | 3.469 | 3.488 | 208,418 | +0.03(+0.82%) |
Nov 16, 2023 | 3.459 | 3.497 | 3.459 | 3.459 | 272,753 | -0.02(-0.55%) |
Nov 15, 2023 | 3.431 | 3.507 | 3.431 | 3.478 | 265,157 | +0.05(+1.38%) |
Nov 14, 2023 | 3.317 | 3.459 | 3.312 | 3.431 | 444,520 | +0.19(+5.85%) |
Nov 13, 2023 | 3.251 | 3.289 | 3.241 | 3.241 | 250,337 | -0.03(-0.87%) |
Nov 10, 2023 | 3.260 | 3.289 | 3.241 | 3.270 | 229,770 | +0.03(+0.88%) |
Nov 09, 2023 | 3.298 | 3.333 | 3.241 | 3.241 | 258,810 | -0.07(-2.01%) |
Nov 08, 2023 | 3.317 | 3.336 | 3.279 | 3.308 | 225,040 | -0.01(-0.29%) |
Nov 07, 2023 | 3.336 | 3.336 | 3.308 | 3.317 | 251,154 | -0.03(-0.85%) |
Nov 06, 2023 | 3.507 | 3.526 | 3.327 | 3.345 | 450,294 | -0.16(-4.59%) |
Nov 03, 2023 | 3.497 | 3.554 | 3.478 | 3.507 | 309,870 | +0.06(+1.65%) |
Nov 02, 2023 | 3.251 | 3.459 | 3.251 | 3.450 | 659,585 | +0.24(+7.37%) |