Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.548 | 3.548 | 3.437 | 3.442 | 289,547 | -0.09(-2.45%) |
Jan 30, 2024 | 3.615 | 3.639 | 3.528 | 3.528 | 294,618 | -0.12(-3.41%) |
Jan 29, 2024 | 3.691 | 3.738 | 3.634 | 3.653 | 234,172 | -0.06(-1.55%) |
Jan 26, 2024 | 3.691 | 3.749 | 3.691 | 3.711 | 215,884 | +0.01(+0.26%) |
Jan 25, 2024 | 3.643 | 3.701 | 3.624 | 3.701 | 187,869 | +0.09(+2.39%) |
Jan 24, 2024 | 3.653 | 3.653 | 3.586 | 3.615 | 260,655 | +0.01(+0.27%) |
Jan 23, 2024 | 3.653 | 3.677 | 3.586 | 3.605 | 330,984 | -0.04(-1.05%) |
Jan 22, 2024 | 3.691 | 3.744 | 3.643 | 3.643 | 227,267 | -0.03(-0.78%) |
Jan 19, 2024 | 3.768 | 3.768 | 3.653 | 3.672 | 326,084 | -0.07(-1.79%) |
Jan 18, 2024 | 3.826 | 3.826 | 3.696 | 3.739 | 106,541 | -0.03(-0.76%) |
Jan 17, 2024 | 3.739 | 3.821 | 3.715 | 3.768 | 217,272 | +0.01(+0.26%) |
Jan 16, 2024 | 3.816 | 3.826 | 3.744 | 3.758 | 245,859 | -0.08(-2.00%) |
Jan 12, 2024 | 3.826 | 3.888 | 3.806 | 3.835 | 132,529 | +0.04(+1.01%) |
Jan 11, 2024 | 3.854 | 3.893 | 3.792 | 3.797 | 187,998 | -0.08(-1.98%) |
Jan 10, 2024 | 3.893 | 3.921 | 3.835 | 3.874 | 266,907 | -0.02(-0.49%) |
Jan 09, 2024 | 3.883 | 3.931 | 3.859 | 3.893 | 172,915 | -0.04(-0.98%) |
Jan 08, 2024 | 3.826 | 3.936 | 3.816 | 3.931 | 303,209 | +0.15(+4.06%) |
Jan 05, 2024 | 3.768 | 3.854 | 3.768 | 3.778 | 166,388 | +0.00(+0.00%) |
Jan 04, 2024 | 3.816 | 3.830 | 3.768 | 3.778 | 182,284 | -0.04(-1.00%) |
Jan 03, 2024 | 3.883 | 3.878 | 3.806 | 3.816 | 285,197 | -0.07(-1.73%) |
Jan 02, 2024 | 3.893 | 3.921 | 3.874 | 3.883 | 289,576 | +0.01(+0.25%) |
Dec 29, 2023 | 3.969 | 3.969 | 3.864 | 3.874 | 470,051 | -0.11(-2.65%) |
Dec 28, 2023 | 4.056 | 4.056 | 3.969 | 3.979 | 387,818 | -0.08(-1.89%) |
Dec 27, 2023 | 4.009 | 4.065 | 3.945 | 4.056 | 1,003,184 | +0.05(+1.15%) |
Dec 26, 2023 | 3.889 | 4.026 | 3.870 | 4.009 | 482,350 | +0.15(+3.84%) |
Dec 22, 2023 | 3.824 | 3.871 | 3.815 | 3.861 | 306,034 | +0.04(+0.97%) |
Dec 21, 2023 | 3.824 | 3.838 | 3.759 | 3.824 | 485,574 | +0.04(+0.98%) |
Dec 20, 2023 | 3.806 | 3.945 | 3.750 | 3.787 | 798,853 | -0.02(-0.49%) |
Dec 19, 2023 | 3.843 | 3.926 | 3.806 | 3.806 | 922,068 | +0.08(+2.24%) |
Dec 18, 2023 | 3.861 | 3.908 | 3.658 | 3.722 | 1,914,850 | -0.07(-1.95%) |
Dec 15, 2023 | 3.815 | 3.870 | 3.787 | 3.796 | 1,093,525 | -0.07(-1.91%) |
Dec 14, 2023 | 3.861 | 3.954 | 3.602 | 3.870 | 3,145,601 | +0.02(+0.48%) |
Dec 13, 2023 | 3.676 | 3.852 | 3.658 | 3.852 | 531,064 | +0.18(+4.79%) |
Dec 12, 2023 | 3.704 | 3.704 | 3.658 | 3.676 | 350,553 | -0.03(-0.75%) |
Dec 11, 2023 | 3.704 | 3.723 | 3.662 | 3.704 | 279,197 | +0.02(+0.50%) |
Dec 08, 2023 | 3.648 | 3.704 | 3.639 | 3.685 | 176,538 | +0.07(+2.05%) |
Dec 07, 2023 | 3.639 | 3.658 | 3.611 | 3.611 | 157,055 | -0.03(-0.76%) |
Dec 06, 2023 | 3.658 | 3.704 | 3.632 | 3.639 | 204,969 | -0.02(-0.51%) |
Dec 05, 2023 | 3.658 | 3.676 | 3.639 | 3.658 | 116,708 | +0.00(+0.00%) |
Dec 04, 2023 | 3.685 | 3.704 | 3.620 | 3.658 | 263,272 | -0.07(-1.98%) |
Dec 01, 2023 | 3.611 | 3.732 | 3.611 | 3.732 | 273,207 | +0.08(+2.28%) |
Nov 30, 2023 | 3.704 | 3.704 | 3.639 | 3.648 | 130,403 | -0.04(-1.00%) |
Nov 29, 2023 | 3.685 | 3.703 | 3.648 | 3.685 | 152,911 | +0.02(+0.50%) |
Nov 28, 2023 | 3.648 | 3.667 | 3.592 | 3.667 | 147,154 | +0.04(+1.02%) |
Nov 27, 2023 | 3.611 | 3.648 | 3.593 | 3.630 | 149,182 | -0.02(-0.51%) |
Nov 24, 2023 | 3.583 | 3.657 | 3.583 | 3.648 | 78,319 | +0.05(+1.29%) |
Nov 22, 2023 | 3.611 | 3.695 | 3.583 | 3.602 | 164,108 | -0.02(-0.51%) |
Nov 21, 2023 | 3.630 | 3.630 | 3.593 | 3.620 | 95,330 | -0.01(-0.26%) |
Nov 20, 2023 | 3.482 | 3.639 | 3.457 | 3.630 | 237,963 | +0.12(+3.43%) |
Nov 17, 2023 | 3.454 | 3.509 | 3.417 | 3.509 | 112,309 | +0.07(+2.16%) |
Nov 16, 2023 | 3.482 | 3.486 | 3.408 | 3.435 | 134,182 | -0.04(-1.07%) |
Nov 15, 2023 | 3.454 | 3.483 | 3.440 | 3.472 | 117,736 | +0.02(+0.54%) |
Nov 14, 2023 | 3.213 | 3.482 | 3.204 | 3.454 | 492,213 | +0.29(+9.06%) |
Nov 13, 2023 | 3.195 | 3.199 | 3.162 | 3.167 | 142,697 | -0.05(-1.44%) |
Nov 10, 2023 | 3.259 | 3.259 | 3.204 | 3.213 | 146,269 | -0.02(-0.57%) |
Nov 09, 2023 | 3.306 | 3.324 | 3.213 | 3.232 | 124,746 | -0.06(-1.69%) |
Nov 08, 2023 | 3.259 | 3.296 | 3.245 | 3.287 | 94,102 | +0.00(+0.00%) |
Nov 07, 2023 | 3.278 | 3.333 | 3.199 | 3.287 | 225,252 | +0.02(+0.57%) |
Nov 06, 2023 | 3.343 | 3.361 | 3.213 | 3.269 | 234,855 | -0.01(-0.28%) |
Nov 03, 2023 | 3.148 | 3.292 | 3.102 | 3.278 | 454,153 | +0.33(+11.32%) |
Nov 02, 2023 | 2.870 | 2.954 | 2.843 | 2.945 | 236,819 | +0.10(+3.58%) |