Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.966 | 3.985 | 3.880 | 3.956 | 36,767 | +0.05(+1.34%) |
Jan 30, 2024 | 3.823 | 3.953 | 3.823 | 3.904 | 9,264 | -0.03(-0.73%) |
Jan 29, 2024 | 3.975 | 4.004 | 3.823 | 3.932 | 25,835 | -0.01(-0.14%) |
Jan 26, 2024 | 3.899 | 3.956 | 3.871 | 3.938 | 13,213 | +0.08(+2.14%) |
Jan 25, 2024 | 3.814 | 3.870 | 3.814 | 3.855 | 9,075 | +0.04(+1.10%) |
Jan 24, 2024 | 3.812 | 3.814 | 3.763 | 3.814 | 35,112 | +0.02(+0.50%) |
Jan 23, 2024 | 3.756 | 3.804 | 3.737 | 3.795 | 9,673 | +0.07(+1.79%) |
Jan 22, 2024 | 3.785 | 3.795 | 3.690 | 3.728 | 23,432 | -0.01(-0.25%) |
Jan 19, 2024 | 3.795 | 3.795 | 3.728 | 3.737 | 8,270 | -0.04(-1.13%) |
Jan 18, 2024 | 3.804 | 3.804 | 3.709 | 3.780 | 15,823 | -0.02(-0.62%) |
Jan 17, 2024 | 3.709 | 3.909 | 3.709 | 3.804 | 7,662 | +0.10(+2.56%) |
Jan 16, 2024 | 4.118 | 4.118 | 3.690 | 3.709 | 48,892 | -0.33(-8.24%) |
Jan 12, 2024 | 4.061 | 4.068 | 3.950 | 4.042 | 13,622 | +0.05(+1.19%) |
Jan 11, 2024 | 4.127 | 4.151 | 3.956 | 3.994 | 11,202 | -0.10(-2.36%) |
Jan 10, 2024 | 3.939 | 4.227 | 3.939 | 4.091 | 48,667 | +0.16(+4.09%) |
Jan 09, 2024 | 3.850 | 3.965 | 3.845 | 3.930 | 20,754 | +0.09(+2.46%) |
Jan 08, 2024 | 3.779 | 3.836 | 3.704 | 3.836 | 38,983 | +0.08(+2.24%) |
Jan 05, 2024 | 3.704 | 3.770 | 3.676 | 3.752 | 30,428 | +0.06(+1.55%) |
Jan 04, 2024 | 3.708 | 3.732 | 3.685 | 3.694 | 11,471 | +0.03(+0.77%) |
Jan 03, 2024 | 3.723 | 3.723 | 3.628 | 3.666 | 11,375 | -0.04(-0.98%) |
Jan 02, 2024 | 3.704 | 3.726 | 3.666 | 3.703 | 7,029 | -0.02(-0.54%) |
Dec 29, 2023 | 3.808 | 3.808 | 3.676 | 3.723 | 7,470 | -0.04(-1.00%) |
Dec 28, 2023 | 3.836 | 3.836 | 3.685 | 3.760 | 16,923 | -0.00(-0.03%) |
Dec 27, 2023 | 3.770 | 3.807 | 3.685 | 3.761 | 9,196 | +0.06(+1.55%) |
Dec 26, 2023 | 3.628 | 3.751 | 3.628 | 3.704 | 24,323 | -0.02(-0.51%) |
Dec 22, 2023 | 3.713 | 3.751 | 3.694 | 3.723 | 5,169 | +0.06(+1.57%) |
Dec 21, 2023 | 3.704 | 3.736 | 3.647 | 3.665 | 11,784 | -0.07(-1.80%) |
Dec 20, 2023 | 3.732 | 3.751 | 3.723 | 3.732 | 26,076 | -0.00(-0.13%) |
Dec 19, 2023 | 3.751 | 3.751 | 3.713 | 3.737 | 13,765 | +0.01(+0.39%) |
Dec 18, 2023 | 3.770 | 3.770 | 3.709 | 3.722 | 7,269 | -0.09(-2.48%) |
Dec 15, 2023 | 3.836 | 3.836 | 3.709 | 3.817 | 56,670 | -0.02(-0.45%) |
Dec 14, 2023 | 3.808 | 3.836 | 3.727 | 3.834 | 15,843 | +0.08(+2.20%) |
Dec 13, 2023 | 3.705 | 3.780 | 3.677 | 3.752 | 17,077 | +0.07(+2.03%) |
Dec 12, 2023 | 3.733 | 3.761 | 3.677 | 3.677 | 4,476 | -0.06(-1.50%) |
Dec 11, 2023 | 3.799 | 3.799 | 3.715 | 3.733 | 9,188 | +0.00(+0.00%) |
Dec 08, 2023 | 3.733 | 3.733 | 3.715 | 3.733 | 12,820 | +0.01(+0.25%) |
Dec 07, 2023 | 3.743 | 3.743 | 3.719 | 3.724 | 9,647 | -0.00(-0.12%) |
Dec 06, 2023 | 3.817 | 3.817 | 3.729 | 3.729 | 14,694 | -0.02(-0.62%) |
Dec 05, 2023 | 3.752 | 3.761 | 3.743 | 3.752 | 5,411 | -0.01(-0.37%) |
Dec 04, 2023 | 3.789 | 3.789 | 3.743 | 3.766 | 6,837 | +0.02(+0.62%) |
Dec 01, 2023 | 3.733 | 3.780 | 3.724 | 3.743 | 10,218 | +0.04(+1.01%) |
Nov 30, 2023 | 3.761 | 3.761 | 3.705 | 3.705 | 1,871 | -0.03(-0.75%) |
Nov 29, 2023 | 3.715 | 3.733 | 3.649 | 3.733 | 33,478 | +0.07(+1.78%) |
Nov 28, 2023 | 3.696 | 3.733 | 3.621 | 3.668 | 9,444 | -0.03(-0.76%) |
Nov 27, 2023 | 3.715 | 3.733 | 3.650 | 3.696 | 11,948 | -0.04(-1.00%) |
Nov 24, 2023 | 3.621 | 3.733 | 3.621 | 3.733 | 1,116 | +0.10(+2.83%) |
Nov 22, 2023 | 3.687 | 3.687 | 3.547 | 3.631 | 10,721 | -0.07(-2.02%) |
Nov 21, 2023 | 3.799 | 3.799 | 3.668 | 3.705 | 8,497 | -0.04(-1.00%) |
Nov 20, 2023 | 3.855 | 3.873 | 3.733 | 3.743 | 8,752 | -0.02(-0.41%) |
Nov 17, 2023 | 3.724 | 3.821 | 3.724 | 3.758 | 8,345 | +0.02(+0.67%) |
Nov 16, 2023 | 3.780 | 3.808 | 3.733 | 3.733 | 33,325 | -0.01(-0.25%) |
Nov 15, 2023 | 3.911 | 3.911 | 3.733 | 3.743 | 7,308 | -0.04(-0.99%) |
Nov 14, 2023 | 3.771 | 3.836 | 3.677 | 3.780 | 21,284 | +0.01(+0.35%) |
Nov 13, 2023 | 3.698 | 3.836 | 3.670 | 3.767 | 24,027 | +0.01(+0.38%) |
Nov 10, 2023 | 3.679 | 3.790 | 3.670 | 3.753 | 19,045 | +0.12(+3.30%) |
Nov 09, 2023 | 3.698 | 3.708 | 3.633 | 3.633 | 5,463 | -0.02(-0.63%) |
Nov 08, 2023 | 3.568 | 3.656 | 3.568 | 3.656 | 6,883 | -0.02(-0.53%) |
Nov 07, 2023 | 3.744 | 3.744 | 3.651 | 3.676 | 5,403 | -0.07(-1.97%) |
Nov 06, 2023 | 3.735 | 3.799 | 3.679 | 3.749 | 8,752 | +0.06(+1.65%) |
Nov 03, 2023 | 3.587 | 3.693 | 3.587 | 3.688 | 8,729 | +0.10(+2.83%) |
Nov 02, 2023 | 3.605 | 3.659 | 3.540 | 3.587 | 9,082 | +0.02(+0.53%) |