Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.240 | 3.310 | 3.140 | 3.300 | 16,769 | +0.14(+4.43%) |
Jan 30, 2024 | 3.130 | 3.175 | 3.101 | 3.160 | 23,642 | +0.07(+2.31%) |
Jan 29, 2024 | 3.200 | 3.220 | 3.080 | 3.089 | 17,562 | -0.12(-3.86%) |
Jan 26, 2024 | 3.190 | 3.232 | 3.160 | 3.213 | 36,096 | +0.00(+0.09%) |
Jan 25, 2024 | 3.270 | 3.270 | 3.200 | 3.210 | 15,369 | -0.23(-6.69%) |
Jan 24, 2024 | 3.350 | 3.440 | 3.350 | 3.440 | 4,137 | +0.02(+0.73%) |
Jan 23, 2024 | 3.370 | 3.436 | 3.300 | 3.415 | 14,712 | -0.04(-1.01%) |
Jan 22, 2024 | 3.340 | 3.470 | 3.310 | 3.450 | 115,405 | +0.05(+1.45%) |
Jan 19, 2024 | 3.497 | 3.540 | 3.400 | 3.401 | 208,312 | -0.05(-1.43%) |
Jan 18, 2024 | 3.600 | 3.650 | 3.441 | 3.450 | 32,845 | -0.29(-7.75%) |
Jan 17, 2024 | 3.730 | 3.770 | 3.680 | 3.740 | 23,341 | +0.12(+3.31%) |
Jan 16, 2024 | 3.770 | 3.770 | 3.620 | 3.620 | 51,728 | -0.02(-0.55%) |
Jan 12, 2024 | 3.440 | 3.640 | 3.440 | 3.640 | 87,018 | +0.24(+7.06%) |
Jan 11, 2024 | 3.540 | 3.540 | 3.400 | 3.400 | 9,088 | -0.02(-0.60%) |
Jan 10, 2024 | 3.480 | 3.500 | 3.390 | 3.421 | 66,561 | -0.05(-1.42%) |
Jan 09, 2024 | 3.470 | 3.500 | 3.460 | 3.470 | 8,967 | +0.03(+0.87%) |
Jan 08, 2024 | 3.540 | 3.590 | 3.420 | 3.440 | 37,722 | -0.22(-6.01%) |
Jan 05, 2024 | 3.790 | 3.793 | 3.580 | 3.660 | 130,264 | -0.13(-3.43%) |
Jan 04, 2024 | 3.820 | 3.820 | 3.690 | 3.790 | 87,211 | -0.04(-1.04%) |
Jan 03, 2024 | 3.760 | 3.860 | 3.690 | 3.830 | 97,752 | +0.23(+6.39%) |
Jan 02, 2024 | 3.510 | 3.650 | 3.480 | 3.600 | 240,948 | +0.19(+5.57%) |
Dec 29, 2023 | 3.330 | 3.420 | 3.315 | 3.410 | 139,766 | +0.09(+2.57%) |
Dec 28, 2023 | 3.330 | 3.340 | 3.320 | 3.324 | 7,712 | -0.04(-1.31%) |
Dec 27, 2023 | 3.350 | 3.405 | 3.349 | 3.368 | 7,346 | +0.03(+0.85%) |
Dec 26, 2023 | 3.340 | 3.360 | 3.315 | 3.340 | 41,816 | +0.04(+1.21%) |
Dec 22, 2023 | 3.240 | 3.310 | 3.220 | 3.300 | 75,155 | +0.03(+0.92%) |
Dec 21, 2023 | 3.400 | 3.400 | 3.270 | 3.270 | 22,543 | -0.25(-7.10%) |
Dec 20, 2023 | 3.280 | 3.520 | 3.270 | 3.520 | 132,095 | +0.28(+8.60%) |
Dec 19, 2023 | 3.303 | 3.303 | 3.230 | 3.241 | 24,403 | -0.12(-3.53%) |
Dec 18, 2023 | 3.340 | 3.380 | 3.310 | 3.360 | 146,335 | +0.07(+2.00%) |
Dec 15, 2023 | 3.310 | 3.400 | 3.260 | 3.294 | 16,818 | +0.03(+1.05%) |
Dec 14, 2023 | 3.320 | 3.330 | 3.200 | 3.260 | 116,343 | -0.19(-5.49%) |
Dec 13, 2023 | 3.580 | 3.715 | 3.440 | 3.449 | 40,590 | -0.14(-3.92%) |
Dec 12, 2023 | 3.640 | 3.710 | 3.530 | 3.590 | 169,959 | -0.01(-0.28%) |
Dec 11, 2023 | 3.710 | 3.710 | 3.570 | 3.600 | 37,843 | -0.12(-3.10%) |
Dec 08, 2023 | 3.869 | 3.869 | 3.715 | 3.715 | 61,826 | -0.11(-2.99%) |
Dec 07, 2023 | 4.030 | 4.030 | 3.820 | 3.830 | 40,845 | -0.25(-6.10%) |
Dec 06, 2023 | 4.160 | 4.160 | 3.960 | 4.079 | 191,737 | -0.22(-5.11%) |
Dec 05, 2023 | 4.210 | 4.310 | 4.210 | 4.299 | 10,487 | +0.16(+3.83%) |
Dec 04, 2023 | 4.120 | 4.165 | 4.020 | 4.140 | 19,292 | -0.04(-0.96%) |
Dec 01, 2023 | 4.540 | 4.540 | 4.180 | 4.180 | 101,026 | -0.43(-9.24%) |
Nov 30, 2023 | 4.680 | 4.690 | 4.605 | 4.605 | 6,949 | -0.06(-1.39%) |
Nov 29, 2023 | 4.560 | 4.670 | 4.560 | 4.670 | 18,846 | -0.01(-0.15%) |
Nov 28, 2023 | 4.640 | 4.710 | 4.630 | 4.677 | 30,298 | +0.09(+1.90%) |
Nov 27, 2023 | 4.630 | 4.640 | 4.570 | 4.590 | 78,407 | +0.02(+0.44%) |
Nov 24, 2023 | 4.590 | 4.590 | 4.530 | 4.570 | 6,369 | +0.03(+0.57%) |
Nov 22, 2023 | 4.440 | 4.550 | 4.400 | 4.544 | 105,535 | -0.12(-2.51%) |
Nov 21, 2023 | 4.670 | 4.680 | 4.650 | 4.661 | 2,660 | +0.14(+3.01%) |
Nov 20, 2023 | 4.567 | 4.610 | 4.490 | 4.525 | 14,487 | -0.08(-1.84%) |
Nov 17, 2023 | 4.660 | 4.660 | 4.610 | 4.610 | 4,353 | -0.10(-2.19%) |
Nov 16, 2023 | 4.690 | 4.770 | 4.690 | 4.713 | 30,673 | +0.04(+0.92%) |
Nov 15, 2023 | 4.720 | 4.730 | 4.500 | 4.670 | 60,766 | -0.21(-4.30%) |
Nov 14, 2023 | 5.190 | 5.190 | 4.810 | 4.880 | 31,259 | -0.63(-11.43%) |
Nov 13, 2023 | 5.620 | 5.720 | 5.500 | 5.510 | 14,470 | -0.06(-1.08%) |
Nov 10, 2023 | 5.740 | 5.800 | 5.570 | 5.570 | 24,839 | -0.23(-3.97%) |
Nov 09, 2023 | 5.610 | 5.830 | 5.410 | 5.800 | 28,264 | +0.08(+1.40%) |
Nov 08, 2023 | 5.730 | 5.739 | 5.550 | 5.720 | 24,434 | -0.01(-0.23%) |
Nov 07, 2023 | 6.095 | 6.095 | 5.720 | 5.733 | 11,501 | -0.27(-4.42%) |
Nov 06, 2023 | 5.740 | 6.120 | 5.730 | 5.998 | 12,495 | +0.13(+2.19%) |
Nov 03, 2023 | 6.390 | 6.390 | 5.835 | 5.870 | 37,710 | -0.77(-11.60%) |
Nov 02, 2023 | 6.880 | 6.930 | 6.640 | 6.640 | 60,579 | -0.60(-8.29%) |