Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.260 | 3.370 | 3.240 | 3.280 | 7,260,701 | +0.04(+1.23%) |
Jan 30, 2024 | 3.400 | 3.410 | 3.240 | 3.240 | 1,468,948 | -0.20(-5.81%) |
Jan 29, 2024 | 3.290 | 3.450 | 3.200 | 3.440 | 1,804,600 | +0.16(+4.88%) |
Jan 26, 2024 | 3.330 | 3.407 | 3.270 | 3.280 | 1,052,316 | -0.04(-1.20%) |
Jan 25, 2024 | 3.440 | 3.480 | 3.300 | 3.320 | 1,897,282 | -0.10(-2.92%) |
Jan 24, 2024 | 3.460 | 3.580 | 3.385 | 3.420 | 4,726,050 | +0.02(+0.59%) |
Jan 23, 2024 | 3.300 | 3.460 | 3.200 | 3.400 | 4,768,012 | +0.21(+6.58%) |
Jan 22, 2024 | 3.080 | 3.280 | 3.070 | 3.190 | 3,792,308 | +0.10(+3.24%) |
Jan 19, 2024 | 3.020 | 3.100 | 2.910 | 3.090 | 2,903,624 | +0.06(+1.98%) |
Jan 18, 2024 | 3.170 | 3.215 | 2.980 | 3.030 | 4,118,474 | -0.15(-4.72%) |
Jan 17, 2024 | 3.280 | 3.290 | 3.170 | 3.180 | 2,789,963 | -0.16(-4.79%) |
Jan 16, 2024 | 3.370 | 3.395 | 3.290 | 3.340 | 4,693,037 | -0.10(-2.91%) |
Jan 12, 2024 | 3.340 | 3.495 | 3.330 | 3.440 | 3,110,560 | +0.10(+2.99%) |
Jan 11, 2024 | 3.450 | 3.480 | 3.300 | 3.340 | 1,908,249 | -0.14(-4.02%) |
Jan 10, 2024 | 3.550 | 3.590 | 3.460 | 3.480 | 3,377,205 | -0.10(-2.79%) |
Jan 09, 2024 | 3.520 | 3.700 | 3.480 | 3.580 | 3,924,177 | -0.02(-0.56%) |
Jan 08, 2024 | 3.490 | 3.635 | 3.462 | 3.600 | 3,110,252 | +0.10(+2.86%) |
Jan 05, 2024 | 3.500 | 3.620 | 3.470 | 3.500 | 1,653,343 | -0.04(-1.13%) |
Jan 04, 2024 | 3.560 | 3.585 | 3.510 | 3.540 | 1,427,876 | -0.02(-0.56%) |
Jan 03, 2024 | 3.590 | 3.640 | 3.500 | 3.560 | 1,955,654 | -0.09(-2.47%) |
Jan 02, 2024 | 3.660 | 3.785 | 3.615 | 3.650 | 2,082,694 | -0.05(-1.35%) |
Dec 29, 2023 | 3.800 | 3.820 | 3.700 | 3.700 | 1,537,395 | -0.10(-2.63%) |
Dec 28, 2023 | 3.770 | 3.830 | 3.740 | 3.800 | 1,657,822 | +0.01(+0.26%) |
Dec 27, 2023 | 3.780 | 3.830 | 3.730 | 3.790 | 1,557,543 | -0.02(-0.52%) |
Dec 26, 2023 | 3.770 | 3.825 | 3.705 | 3.810 | 1,128,365 | +0.13(+3.53%) |
Dec 22, 2023 | 3.620 | 3.730 | 3.570 | 3.680 | 2,066,098 | +0.03(+0.82%) |
Dec 21, 2023 | 3.570 | 3.725 | 3.570 | 3.650 | 2,264,916 | +0.14(+3.99%) |
Dec 20, 2023 | 3.650 | 3.730 | 3.510 | 3.510 | 2,479,239 | -0.18(-4.88%) |
Dec 19, 2023 | 3.540 | 3.725 | 3.540 | 3.690 | 2,244,956 | +0.13(+3.65%) |
Dec 18, 2023 | 3.690 | 3.715 | 3.540 | 3.560 | 2,578,057 | -0.16(-4.30%) |
Dec 15, 2023 | 3.930 | 3.990 | 3.690 | 3.720 | 9,992,861 | -0.20(-5.10%) |
Dec 14, 2023 | 3.840 | 4.015 | 3.840 | 3.920 | 5,650,812 | +0.14(+3.70%) |
Dec 13, 2023 | 3.480 | 3.780 | 3.430 | 3.780 | 10,239,842 | +0.28(+8.00%) |
Dec 12, 2023 | 3.560 | 3.580 | 3.420 | 3.500 | 1,706,961 | -0.10(-2.78%) |
Dec 11, 2023 | 3.630 | 3.660 | 3.580 | 3.600 | 1,266,250 | -0.05(-1.37%) |
Dec 08, 2023 | 3.660 | 3.755 | 3.630 | 3.650 | 1,266,854 | -0.01(-0.27%) |
Dec 07, 2023 | 3.660 | 3.690 | 3.610 | 3.660 | 1,647,587 | +0.00(+0.00%) |
Dec 06, 2023 | 3.620 | 3.820 | 3.600 | 3.660 | 2,154,939 | +0.00(+0.00%) |
Dec 05, 2023 | 3.790 | 3.790 | 3.635 | 3.660 | 1,614,660 | -0.14(-3.68%) |
Dec 04, 2023 | 3.720 | 3.850 | 3.700 | 3.800 | 1,704,872 | +0.09(+2.43%) |
Dec 01, 2023 | 3.480 | 3.720 | 3.400 | 3.710 | 2,541,478 | +0.20(+5.70%) |
Nov 30, 2023 | 3.550 | 3.597 | 3.475 | 3.510 | 1,780,123 | -0.03(-0.85%) |
Nov 29, 2023 | 3.470 | 3.630 | 3.460 | 3.540 | 2,133,049 | +0.08(+2.31%) |
Nov 28, 2023 | 3.360 | 3.470 | 3.300 | 3.460 | 1,488,566 | +0.06(+1.76%) |
Nov 27, 2023 | 3.440 | 3.440 | 3.340 | 3.400 | 1,664,768 | -0.06(-1.73%) |
Nov 24, 2023 | 3.460 | 3.528 | 3.450 | 3.460 | 610,750 | -0.04(-1.14%) |
Nov 22, 2023 | 3.520 | 3.560 | 3.455 | 3.500 | 1,223,086 | +0.01(+0.29%) |
Nov 21, 2023 | 3.560 | 3.565 | 3.460 | 3.490 | 1,013,581 | -0.13(-3.59%) |
Nov 20, 2023 | 3.640 | 3.690 | 3.590 | 3.620 | 1,209,180 | -0.04(-1.09%) |
Nov 17, 2023 | 3.670 | 3.670 | 3.570 | 3.660 | 1,803,838 | +0.03(+0.83%) |
Nov 16, 2023 | 3.640 | 3.680 | 3.560 | 3.630 | 1,980,023 | -0.06(-1.63%) |
Nov 15, 2023 | 3.630 | 3.790 | 3.630 | 3.690 | 1,956,743 | +0.05(+1.37%) |
Nov 14, 2023 | 3.430 | 3.670 | 3.420 | 3.640 | 3,490,186 | +0.37(+11.31%) |
Nov 13, 2023 | 3.250 | 3.340 | 3.205 | 3.270 | 2,471,072 | -0.05(-1.51%) |
Nov 10, 2023 | 3.160 | 3.460 | 3.140 | 3.320 | 4,062,472 | -0.14(-4.05%) |
Nov 09, 2023 | 3.430 | 3.620 | 3.430 | 3.460 | 2,079,983 | +0.06(+1.76%) |
Nov 08, 2023 | 3.510 | 3.510 | 3.365 | 3.400 | 1,257,511 | -0.15(-4.23%) |
Nov 07, 2023 | 3.570 | 3.580 | 3.305 | 3.550 | 2,113,233 | -0.01(-0.28%) |
Nov 06, 2023 | 3.620 | 3.690 | 3.500 | 3.560 | 2,044,511 | -0.10(-2.73%) |
Nov 03, 2023 | 3.610 | 3.705 | 3.585 | 3.660 | 2,203,926 | +0.13(+3.68%) |
Nov 02, 2023 | 3.390 | 3.540 | 3.380 | 3.530 | 2,357,842 | +0.24(+7.29%) |