Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.601 | 3.860 | 3.570 | 3.751 | 7,792 | +0.22(+6.27%) |
Jan 30, 2024 | 3.690 | 3.690 | 3.530 | 3.530 | 2,234 | -0.08(-2.22%) |
Jan 29, 2024 | 3.280 | 3.610 | 3.270 | 3.610 | 9,504 | +0.32(+9.82%) |
Jan 26, 2024 | 3.210 | 3.460 | 3.200 | 3.287 | 2,197 | -0.01(-0.38%) |
Jan 25, 2024 | 3.300 | 3.402 | 3.300 | 3.300 | 2,665 | +0.03(+0.92%) |
Jan 24, 2024 | 3.450 | 3.450 | 3.070 | 3.270 | 15,097 | -0.24(-6.84%) |
Jan 23, 2024 | 3.510 | 3.510 | 3.510 | 3.510 | 333 | +0.06(+1.74%) |
Jan 22, 2024 | 3.500 | 3.560 | 3.450 | 3.450 | 1,545 | -0.02(-0.72%) |
Jan 19, 2024 | 3.400 | 3.500 | 3.400 | 3.475 | 3,162 | +0.06(+1.61%) |
Jan 18, 2024 | 3.620 | 3.620 | 3.420 | 3.420 | 1,538 | -0.08(-2.29%) |
Jan 17, 2024 | 3.660 | 3.660 | 3.480 | 3.500 | 2,065 | -0.16(-4.37%) |
Jan 16, 2024 | 3.820 | 3.820 | 3.482 | 3.660 | 3,305 | -0.18(-4.69%) |
Jan 12, 2024 | 3.860 | 4.030 | 3.640 | 3.840 | 20,927 | -0.01(-0.26%) |
Jan 11, 2024 | 3.770 | 3.850 | 3.650 | 3.850 | 6,402 | +0.19(+5.19%) |
Jan 10, 2024 | 3.470 | 3.850 | 3.470 | 3.660 | 19,068 | +0.01(+0.27%) |
Jan 09, 2024 | 3.620 | 3.680 | 3.420 | 3.650 | 7,603 | +0.08(+2.14%) |
Jan 08, 2024 | 3.680 | 3.680 | 3.477 | 3.573 | 2,441 | +0.10(+2.98%) |
Jan 04, 2024 | 3.470 | 149 | -0.03(-0.86%) | |||
Jan 03, 2024 | 3.500 | 3.580 | 3.500 | 3.500 | 4,856 | -0.06(-1.82%) |
Jan 02, 2024 | 3.620 | 3.750 | 3.422 | 3.565 | 1,508 | +0.11(+3.33%) |
Dec 29, 2023 | 3.600 | 3.650 | 3.280 | 3.450 | 7,693 | -0.16(-4.43%) |
Dec 28, 2023 | 3.550 | 3.780 | 3.480 | 3.610 | 10,297 | +0.05(+1.40%) |
Dec 27, 2023 | 3.343 | 3.560 | 3.211 | 3.560 | 5,328 | +0.07(+2.01%) |
Dec 26, 2023 | 3.295 | 3.500 | 3.295 | 3.490 | 3,744 | +0.08(+2.35%) |
Dec 22, 2023 | 3.270 | 3.410 | 3.270 | 3.410 | 5,282 | +0.12(+3.51%) |
Dec 21, 2023 | 3.170 | 3.320 | 3.170 | 3.295 | 2,232 | +0.08(+2.63%) |
Dec 20, 2023 | 3.350 | 3.350 | 3.110 | 3.210 | 3,060 | -0.28(-8.02%) |
Dec 19, 2023 | 3.500 | 3.500 | 3.320 | 3.490 | 4,878 | +0.15(+4.48%) |
Dec 18, 2023 | 3.480 | 3.510 | 3.340 | 3.340 | 15,295 | -0.22(-6.17%) |
Dec 15, 2023 | 3.700 | 3.700 | 3.510 | 3.560 | 9,188 | -0.20(-5.29%) |
Dec 14, 2023 | 3.680 | 3.950 | 3.680 | 3.759 | 4,879 | +0.10(+2.70%) |
Dec 13, 2023 | 3.670 | 3.685 | 3.660 | 3.660 | 1,613 | +0.00(+0.00%) |
Dec 12, 2023 | 3.515 | 3.800 | 3.515 | 3.660 | 3,307 | -0.22(-5.67%) |
Dec 11, 2023 | 3.940 | 4.000 | 3.880 | 3.880 | 6,198 | -0.06(-1.62%) |
Dec 08, 2023 | 3.970 | 4.009 | 3.920 | 3.944 | 3,798 | -0.24(-5.65%) |
Dec 07, 2023 | 4.325 | 4.325 | 4.000 | 4.180 | 4,195 | -0.11(-2.56%) |
Dec 06, 2023 | 4.110 | 4.290 | 4.070 | 4.290 | 6,196 | +0.23(+5.64%) |
Dec 05, 2023 | 3.740 | 4.320 | 3.730 | 4.061 | 13,908 | +0.53(+15.04%) |
Dec 04, 2023 | 3.580 | 3.580 | 3.530 | 3.530 | 857 | -0.02(-0.56%) |
Dec 01, 2023 | 3.200 | 3.900 | 3.200 | 3.550 | 27,516 | +0.27(+8.40%) |
Nov 30, 2023 | 3.260 | 3.275 | 3.162 | 3.275 | 895 | -0.08(-2.24%) |
Nov 29, 2023 | 3.110 | 3.350 | 3.110 | 3.350 | 1,072 | +0.13(+4.04%) |
Nov 28, 2023 | 3.080 | 3.220 | 2.999 | 3.220 | 5,649 | +0.12(+3.87%) |
Nov 27, 2023 | 3.070 | 3.200 | 3.062 | 3.100 | 4,281 | +0.05(+1.64%) |
Nov 24, 2023 | 3.220 | 3.220 | 3.050 | 3.050 | 1,099 | -0.08(-2.56%) |
Nov 22, 2023 | 3.011 | 3.150 | 3.011 | 3.130 | 6,417 | -0.08(-2.60%) |
Nov 21, 2023 | 2.990 | 3.290 | 2.990 | 3.214 | 5,630 | +0.25(+8.38%) |
Nov 20, 2023 | 3.200 | 3.200 | 2.965 | 2.965 | 2,798 | -0.24(-7.34%) |
Nov 17, 2023 | 3.100 | 3.200 | 3.100 | 3.200 | 553 | +0.15(+4.92%) |
Nov 16, 2023 | 3.039 | 3.100 | 3.039 | 3.050 | 3,123 | -0.05(-1.61%) |
Nov 15, 2023 | 3.100 | 3.120 | 3.090 | 3.100 | 3,193 | -0.05(-1.59%) |
Nov 14, 2023 | 2.880 | 3.150 | 2.870 | 3.150 | 1,234 | +0.25(+8.62%) |
Nov 13, 2023 | 2.880 | 2.900 | 2.880 | 2.900 | 792 | -0.01(-0.35%) |
Nov 10, 2023 | 2.930 | 2.950 | 2.910 | 2.910 | 5,222 | -0.04(-1.36%) |
Nov 09, 2023 | 3.020 | 3.020 | 2.950 | 2.950 | 3,406 | -0.10(-3.28%) |
Nov 08, 2023 | 3.050 | 3.050 | 3.050 | 3.050 | 651 | -0.01(-0.20%) |
Nov 07, 2023 | 3.056 | 3.056 | 3.056 | 3.056 | 773 | +0.02(+0.53%) |
Nov 06, 2023 | 3.450 | 3.450 | 3.040 | 3.040 | 1,093 | -0.21(-6.46%) |
Nov 03, 2023 | 3.450 | 3.450 | 3.250 | 3.250 | 799 | -0.19(-5.66%) |
Nov 02, 2023 | 3.490 | 3.490 | 3.400 | 3.445 | 2,546 | +0.47(+15.99%) |