Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.551 | 3.570 | 3.541 | 3.570 | 129,770 | +0.03(+0.83%) |
Jan 30, 2024 | 3.512 | 3.551 | 3.512 | 3.541 | 98,498 | +0.02(+0.56%) |
Jan 29, 2024 | 3.531 | 3.551 | 3.492 | 3.521 | 210,128 | -0.01(-0.28%) |
Jan 26, 2024 | 3.551 | 3.556 | 3.521 | 3.531 | 168,729 | -0.01(-0.28%) |
Jan 25, 2024 | 3.561 | 3.561 | 3.521 | 3.541 | 103,141 | -0.01(-0.28%) |
Jan 24, 2024 | 3.570 | 3.580 | 3.521 | 3.551 | 348,912 | +0.00(+0.00%) |
Jan 23, 2024 | 3.541 | 3.570 | 3.536 | 3.551 | 215,516 | +0.02(+0.44%) |
Jan 22, 2024 | 3.525 | 3.545 | 3.516 | 3.535 | 357,496 | +0.00(+0.00%) |
Jan 19, 2024 | 3.574 | 3.574 | 3.535 | 3.535 | 68,412 | -0.02(-0.68%) |
Jan 18, 2024 | 3.574 | 3.574 | 3.555 | 3.559 | 91,798 | -0.00(-0.14%) |
Jan 17, 2024 | 3.555 | 3.574 | 3.545 | 3.564 | 98,960 | +0.00(+0.00%) |
Jan 16, 2024 | 3.555 | 3.574 | 3.555 | 3.564 | 293,870 | +0.00(+0.00%) |
Jan 12, 2024 | 3.555 | 3.584 | 3.555 | 3.564 | 176,320 | +0.02(+0.55%) |
Jan 11, 2024 | 3.516 | 3.545 | 3.516 | 3.545 | 60,016 | +0.03(+0.83%) |
Jan 10, 2024 | 3.516 | 3.525 | 3.498 | 3.516 | 108,231 | +0.01(+0.28%) |
Jan 09, 2024 | 3.487 | 3.516 | 3.487 | 3.506 | 105,542 | +0.02(+0.56%) |
Jan 08, 2024 | 3.516 | 3.535 | 3.487 | 3.487 | 174,374 | -0.02(-0.55%) |
Jan 05, 2024 | 3.535 | 3.535 | 3.496 | 3.506 | 135,058 | -0.03(-0.82%) |
Jan 04, 2024 | 3.535 | 3.545 | 3.516 | 3.535 | 171,981 | +0.01(+0.28%) |
Jan 03, 2024 | 3.496 | 3.535 | 3.496 | 3.525 | 145,028 | +0.00(+0.00%) |
Jan 02, 2024 | 3.487 | 3.525 | 3.484 | 3.525 | 116,688 | +0.06(+1.68%) |
Dec 29, 2023 | 3.516 | 3.516 | 3.467 | 3.467 | 243,490 | -0.05(-1.38%) |
Dec 28, 2023 | 3.487 | 3.535 | 3.487 | 3.516 | 350,338 | +0.04(+1.12%) |
Dec 27, 2023 | 3.516 | 3.535 | 3.467 | 3.477 | 178,132 | -0.02(-0.56%) |
Dec 26, 2023 | 3.525 | 3.525 | 3.482 | 3.496 | 153,103 | -0.01(-0.28%) |
Dec 22, 2023 | 3.506 | 3.540 | 3.506 | 3.506 | 250,617 | +0.01(+0.28%) |
Dec 21, 2023 | 3.496 | 3.516 | 3.467 | 3.496 | 131,548 | +0.03(+0.73%) |
Dec 20, 2023 | 3.471 | 3.510 | 3.471 | 3.471 | 286,380 | -0.02(-0.55%) |
Dec 19, 2023 | 3.481 | 3.500 | 3.443 | 3.490 | 247,538 | +0.01(+0.28%) |
Dec 18, 2023 | 3.471 | 3.510 | 3.462 | 3.481 | 212,403 | +0.00(+0.00%) |
Dec 15, 2023 | 3.481 | 3.510 | 3.461 | 3.481 | 127,464 | +0.00(+0.00%) |
Dec 14, 2023 | 3.452 | 3.481 | 3.442 | 3.481 | 175,641 | +0.05(+1.40%) |
Dec 13, 2023 | 3.394 | 3.432 | 3.394 | 3.432 | 196,876 | +0.04(+1.14%) |
Dec 12, 2023 | 3.404 | 3.413 | 3.384 | 3.394 | 106,733 | -0.01(-0.28%) |
Dec 11, 2023 | 3.404 | 3.408 | 3.394 | 3.404 | 118,721 | +0.01(+0.28%) |
Dec 08, 2023 | 3.394 | 3.432 | 3.394 | 3.394 | 119,170 | -0.02(-0.56%) |
Dec 07, 2023 | 3.375 | 3.413 | 3.375 | 3.413 | 166,363 | +0.05(+1.43%) |
Dec 06, 2023 | 3.355 | 3.394 | 3.346 | 3.365 | 218,125 | +0.01(+0.29%) |
Dec 05, 2023 | 3.346 | 3.375 | 3.339 | 3.355 | 173,834 | +0.02(+0.58%) |
Dec 04, 2023 | 3.336 | 3.365 | 3.329 | 3.336 | 218,724 | -0.02(-0.57%) |
Dec 01, 2023 | 3.326 | 3.355 | 3.315 | 3.355 | 213,160 | +0.04(+1.16%) |
Nov 30, 2023 | 3.317 | 3.326 | 3.307 | 3.317 | 246,902 | -0.02(-0.58%) |
Nov 29, 2023 | 3.297 | 3.336 | 3.278 | 3.336 | 246,481 | +0.06(+1.91%) |
Nov 28, 2023 | 3.269 | 3.297 | 3.269 | 3.273 | 217,703 | +0.00(+0.15%) |
Nov 27, 2023 | 3.278 | 3.288 | 3.269 | 3.269 | 250,145 | -0.03(-0.88%) |
Nov 24, 2023 | 3.269 | 3.297 | 3.269 | 3.297 | 122,130 | +0.04(+1.18%) |
Nov 22, 2023 | 3.259 | 3.278 | 3.249 | 3.259 | 197,660 | -0.00(-0.12%) |
Nov 21, 2023 | 3.263 | 3.272 | 3.253 | 3.263 | 173,060 | +0.01(+0.29%) |
Nov 20, 2023 | 3.253 | 3.287 | 3.253 | 3.253 | 224,038 | -0.02(-0.58%) |
Nov 17, 2023 | 3.272 | 3.301 | 3.263 | 3.272 | 199,938 | -0.01(-0.29%) |
Nov 16, 2023 | 3.291 | 3.311 | 3.282 | 3.282 | 161,923 | -0.02(-0.58%) |
Nov 15, 2023 | 3.291 | 3.311 | 3.275 | 3.301 | 164,651 | +0.03(+0.88%) |
Nov 14, 2023 | 3.301 | 3.311 | 3.272 | 3.272 | 188,595 | -0.01(-0.29%) |
Nov 13, 2023 | 3.272 | 3.282 | 3.253 | 3.282 | 97,868 | +0.01(+0.29%) |
Nov 10, 2023 | 3.311 | 3.311 | 3.253 | 3.272 | 104,683 | -0.02(-0.58%) |
Nov 09, 2023 | 3.291 | 3.295 | 3.263 | 3.291 | 93,600 | +0.02(+0.58%) |
Nov 08, 2023 | 3.282 | 3.309 | 3.253 | 3.272 | 318,598 | -0.02(-0.58%) |
Nov 07, 2023 | 3.301 | 3.311 | 3.276 | 3.291 | 79,288 | +0.00(+0.00%) |
Nov 06, 2023 | 3.272 | 3.301 | 3.254 | 3.291 | 168,829 | +0.03(+0.88%) |
Nov 03, 2023 | 3.253 | 3.311 | 3.253 | 3.263 | 161,059 | +0.02(+0.59%) |
Nov 02, 2023 | 3.205 | 3.291 | 3.205 | 3.244 | 213,921 | +0.04(+1.19%) |