Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.003 | 4.023 | 3.917 | 3.994 | 36,421 | +0.05(+1.34%) |
Jan 30, 2024 | 3.859 | 3.990 | 3.859 | 3.941 | 9,177 | -0.03(-0.73%) |
Jan 29, 2024 | 4.013 | 4.042 | 3.859 | 3.970 | 25,592 | -0.01(-0.14%) |
Jan 26, 2024 | 3.936 | 3.994 | 3.907 | 3.975 | 13,088 | +0.08(+2.14%) |
Jan 25, 2024 | 3.850 | 3.907 | 3.850 | 3.892 | 8,990 | +0.04(+1.10%) |
Jan 24, 2024 | 3.848 | 3.850 | 3.799 | 3.850 | 34,781 | +0.02(+0.50%) |
Jan 23, 2024 | 3.792 | 3.840 | 3.773 | 3.831 | 9,582 | +0.07(+1.79%) |
Jan 22, 2024 | 3.821 | 3.831 | 3.725 | 3.763 | 23,211 | -0.01(-0.25%) |
Jan 19, 2024 | 3.831 | 3.831 | 3.763 | 3.773 | 8,192 | -0.04(-1.13%) |
Jan 18, 2024 | 3.840 | 3.840 | 3.744 | 3.816 | 15,674 | -0.02(-0.62%) |
Jan 17, 2024 | 3.744 | 3.946 | 3.744 | 3.840 | 7,590 | +0.10(+2.56%) |
Jan 16, 2024 | 4.157 | 4.157 | 3.725 | 3.744 | 48,432 | -0.34(-8.24%) |
Jan 12, 2024 | 4.099 | 4.106 | 3.987 | 4.080 | 13,494 | +0.05(+1.19%) |
Jan 11, 2024 | 4.167 | 4.191 | 3.994 | 4.032 | 11,097 | -0.10(-2.36%) |
Jan 10, 2024 | 3.977 | 4.267 | 3.977 | 4.130 | 48,208 | +0.16(+4.09%) |
Jan 09, 2024 | 3.887 | 4.003 | 3.882 | 3.967 | 20,558 | +0.10(+2.46%) |
Jan 08, 2024 | 3.815 | 3.872 | 3.739 | 3.872 | 38,615 | +0.12(+3.25%) |
Jan 05, 2024 | 3.702 | 3.768 | 3.675 | 3.750 | 30,440 | +0.06(+1.55%) |
Jan 04, 2024 | 3.707 | 3.730 | 3.684 | 3.693 | 11,475 | +0.03(+0.77%) |
Jan 03, 2024 | 3.721 | 3.721 | 3.627 | 3.665 | 11,379 | -0.04(-0.98%) |
Jan 02, 2024 | 3.702 | 3.724 | 3.665 | 3.701 | 7,032 | -0.02(-0.54%) |
Dec 29, 2023 | 3.806 | 3.806 | 3.674 | 3.721 | 7,473 | -0.04(-1.00%) |
Dec 28, 2023 | 3.834 | 3.834 | 3.684 | 3.759 | 16,930 | -0.00(-0.03%) |
Dec 27, 2023 | 3.768 | 3.806 | 3.684 | 3.760 | 9,199 | +0.06(+1.55%) |
Dec 26, 2023 | 3.627 | 3.749 | 3.627 | 3.702 | 24,332 | -0.02(-0.51%) |
Dec 22, 2023 | 3.712 | 3.750 | 3.693 | 3.721 | 5,171 | +0.06(+1.57%) |
Dec 21, 2023 | 3.702 | 3.735 | 3.646 | 3.664 | 11,788 | -0.07(-1.80%) |
Dec 20, 2023 | 3.731 | 3.750 | 3.721 | 3.731 | 26,086 | -0.00(-0.13%) |
Dec 19, 2023 | 3.750 | 3.750 | 3.712 | 3.735 | 13,770 | +0.01(+0.39%) |
Dec 18, 2023 | 3.768 | 3.768 | 3.707 | 3.721 | 7,272 | -0.09(-2.48%) |
Dec 15, 2023 | 3.834 | 3.834 | 3.707 | 3.816 | 56,692 | -0.02(-0.45%) |
Dec 14, 2023 | 3.806 | 3.834 | 3.726 | 3.833 | 15,849 | +0.08(+2.20%) |
Dec 13, 2023 | 3.704 | 3.778 | 3.676 | 3.751 | 17,084 | +0.07(+2.03%) |
Dec 12, 2023 | 3.732 | 3.760 | 3.676 | 3.676 | 4,478 | -0.06(-1.50%) |
Dec 11, 2023 | 3.797 | 3.797 | 3.713 | 3.732 | 9,192 | +0.00(+0.00%) |
Dec 08, 2023 | 3.732 | 3.732 | 3.713 | 3.732 | 12,825 | +0.01(+0.25%) |
Dec 07, 2023 | 3.741 | 3.741 | 3.717 | 3.723 | 9,651 | -0.00(-0.12%) |
Dec 06, 2023 | 3.816 | 3.816 | 3.727 | 3.727 | 14,700 | -0.02(-0.62%) |
Dec 05, 2023 | 3.751 | 3.760 | 3.741 | 3.751 | 5,413 | -0.01(-0.37%) |
Dec 04, 2023 | 3.788 | 3.788 | 3.741 | 3.764 | 6,840 | +0.02(+0.62%) |
Dec 01, 2023 | 3.732 | 3.778 | 3.723 | 3.741 | 10,222 | +0.04(+1.01%) |
Nov 30, 2023 | 3.760 | 3.760 | 3.704 | 3.704 | 1,872 | -0.03(-0.75%) |
Nov 29, 2023 | 3.713 | 3.732 | 3.648 | 3.732 | 33,491 | +0.07(+1.78%) |
Nov 28, 2023 | 3.695 | 3.732 | 3.620 | 3.667 | 9,448 | -0.03(-0.75%) |
Nov 27, 2023 | 3.713 | 3.732 | 3.648 | 3.695 | 11,953 | -0.04(-1.00%) |
Nov 24, 2023 | 3.620 | 3.732 | 3.620 | 3.732 | 1,116 | +0.10(+2.83%) |
Nov 22, 2023 | 3.685 | 3.685 | 3.545 | 3.629 | 10,726 | -0.07(-2.01%) |
Nov 21, 2023 | 3.797 | 3.797 | 3.667 | 3.704 | 8,500 | -0.04(-1.00%) |
Nov 20, 2023 | 3.853 | 3.872 | 3.732 | 3.741 | 8,756 | -0.02(-0.41%) |
Nov 17, 2023 | 3.723 | 3.820 | 3.723 | 3.757 | 8,348 | +0.02(+0.67%) |
Nov 16, 2023 | 3.778 | 3.806 | 3.732 | 3.732 | 33,337 | -0.01(-0.25%) |
Nov 15, 2023 | 3.909 | 3.909 | 3.732 | 3.741 | 7,311 | -0.04(-0.99%) |
Nov 14, 2023 | 3.769 | 3.834 | 3.676 | 3.778 | 21,292 | +0.01(+0.35%) |
Nov 13, 2023 | 3.696 | 3.835 | 3.668 | 3.765 | 24,037 | +0.01(+0.38%) |
Nov 10, 2023 | 3.678 | 3.788 | 3.668 | 3.751 | 19,052 | +0.12(+3.30%) |
Nov 09, 2023 | 3.696 | 3.706 | 3.631 | 3.631 | 5,465 | -0.02(-0.63%) |
Nov 08, 2023 | 3.567 | 3.655 | 3.567 | 3.655 | 6,886 | -0.02(-0.53%) |
Nov 07, 2023 | 3.742 | 3.742 | 3.650 | 3.674 | 5,405 | -0.07(-1.97%) |
Nov 06, 2023 | 3.733 | 3.798 | 3.678 | 3.748 | 8,756 | +0.06(+1.65%) |
Nov 03, 2023 | 3.585 | 3.692 | 3.585 | 3.687 | 8,732 | +0.10(+2.83%) |
Nov 02, 2023 | 3.604 | 3.658 | 3.539 | 3.586 | 9,086 | +0.02(+0.53%) |