Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.440 | 3.455 | 3.400 | 3.440 | 5,853 | +0.10(+2.99%) |
Jan 30, 2024 | 3.530 | 3.540 | 3.340 | 3.340 | 26,241 | -0.19(-5.47%) |
Jan 29, 2024 | 3.500 | 3.550 | 3.500 | 3.533 | 4,200 | +0.02(+0.67%) |
Jan 26, 2024 | 3.620 | 3.620 | 3.510 | 3.510 | 3,292 | -0.05(-1.40%) |
Jan 25, 2024 | 3.527 | 3.602 | 3.510 | 3.560 | 4,761 | +0.03(+0.85%) |
Jan 24, 2024 | 3.590 | 3.600 | 3.530 | 3.530 | 2,235 | -0.08(-2.22%) |
Jan 23, 2024 | 3.650 | 3.790 | 3.600 | 3.610 | 1,622 | -0.04(-1.10%) |
Jan 22, 2024 | 3.630 | 3.680 | 3.530 | 3.650 | 9,074 | +0.02(+0.55%) |
Jan 19, 2024 | 3.630 | 3.630 | 3.625 | 3.630 | 2,028 | +0.02(+0.55%) |
Jan 18, 2024 | 3.650 | 3.650 | 3.600 | 3.610 | 7,405 | -0.06(-1.50%) |
Jan 17, 2024 | 3.720 | 3.740 | 3.660 | 3.665 | 3,820 | -0.04(-0.95%) |
Jan 16, 2024 | 3.790 | 3.844 | 3.691 | 3.700 | 2,664 | -0.02(-0.53%) |
Jan 12, 2024 | 3.667 | 3.850 | 3.666 | 3.720 | 11,012 | +0.03(+0.68%) |
Jan 11, 2024 | 3.650 | 3.870 | 3.650 | 3.695 | 2,819 | +0.03(+0.96%) |
Jan 10, 2024 | 3.700 | 3.700 | 3.660 | 3.660 | 1,941 | -0.09(-2.40%) |
Jan 09, 2024 | 3.800 | 3.800 | 3.741 | 3.750 | 1,480 | -0.13(-3.24%) |
Jan 08, 2024 | 3.875 | 3.875 | 3.875 | 3.875 | 690 | +0.18(+4.74%) |
Jan 05, 2024 | 3.540 | 3.818 | 3.540 | 3.700 | 16,384 | -0.15(-3.90%) |
Jan 04, 2024 | 3.900 | 3.900 | 3.720 | 3.850 | 14,307 | -0.14(-3.51%) |
Jan 03, 2024 | 3.700 | 3.990 | 3.700 | 3.990 | 44,425 | +0.36(+9.92%) |
Jan 02, 2024 | 3.530 | 3.810 | 3.530 | 3.630 | 4,760 | -0.06(-1.63%) |
Dec 29, 2023 | 3.800 | 3.820 | 3.690 | 3.690 | 34,438 | -0.13(-3.53%) |
Dec 28, 2023 | 3.884 | 3.932 | 3.589 | 3.825 | 72,008 | +0.01(+0.26%) |
Dec 27, 2023 | 3.737 | 3.928 | 3.620 | 3.815 | 83,008 | -0.07(-1.76%) |
Dec 26, 2023 | 3.757 | 3.884 | 3.737 | 3.884 | 4,484 | +0.25(+7.01%) |
Dec 22, 2023 | 3.492 | 3.629 | 3.443 | 3.629 | 28,717 | -0.04(-1.07%) |
Dec 21, 2023 | 3.796 | 3.879 | 3.619 | 3.668 | 27,999 | +0.05(+1.35%) |
Dec 20, 2023 | 3.326 | 3.678 | 3.326 | 3.620 | 53,737 | +0.37(+11.45%) |
Dec 19, 2023 | 3.336 | 3.424 | 3.238 | 3.248 | 11,091 | -0.06(-1.77%) |
Dec 18, 2023 | 3.532 | 3.532 | 3.307 | 3.307 | 13,193 | -0.06(-1.74%) |
Dec 15, 2023 | 3.522 | 3.522 | 3.365 | 3.365 | 4,289 | -0.23(-6.52%) |
Dec 14, 2023 | 3.747 | 3.747 | 3.463 | 3.600 | 16,862 | -0.10(-2.65%) |
Dec 13, 2023 | 3.209 | 3.708 | 3.209 | 3.698 | 36,955 | +0.49(+15.24%) |
Dec 12, 2023 | 3.673 | 3.794 | 3.209 | 3.209 | 12,783 | -0.35(-9.89%) |
Dec 11, 2023 | 3.620 | 3.654 | 3.561 | 3.561 | 2,312 | -0.01(-0.41%) |
Dec 08, 2023 | 3.776 | 3.776 | 3.571 | 3.576 | 13,973 | -0.00(-0.14%) |
Dec 07, 2023 | 3.473 | 3.756 | 3.473 | 3.580 | 9,976 | +0.01(+0.27%) |
Dec 06, 2023 | 3.668 | 3.757 | 3.463 | 3.571 | 25,089 | -0.20(-5.19%) |
Dec 05, 2023 | 3.590 | 3.864 | 3.590 | 3.766 | 9,013 | +0.20(+5.48%) |
Dec 04, 2023 | 3.717 | 3.864 | 3.566 | 3.571 | 8,156 | -0.17(-4.45%) |
Dec 01, 2023 | 3.763 | 3.763 | 3.717 | 3.737 | 13,424 | -0.02(-0.52%) |
Nov 30, 2023 | 3.717 | 3.913 | 3.717 | 3.757 | 77,523 | -0.02(-0.52%) |
Nov 29, 2023 | 3.810 | 3.810 | 3.776 | 3.776 | 1,950 | -0.02(-0.52%) |
Nov 28, 2023 | 3.796 | 3.796 | 3.796 | 3.796 | 1,446 | -0.03(-0.76%) |
Nov 27, 2023 | 3.864 | 3.864 | 3.825 | 3.825 | 6,050 | -0.04(-1.01%) |
Nov 24, 2023 | 3.864 | 3.864 | 3.864 | 3.864 | 1,641 | +0.05(+1.41%) |
Nov 22, 2023 | 3.913 | 3.913 | 3.810 | 3.810 | 2,993 | -0.05(-1.39%) |
Nov 21, 2023 | 4.050 | 4.050 | 3.864 | 3.864 | 1,673 | -0.05(-1.25%) |
Nov 20, 2023 | 3.913 | 3.913 | 3.913 | 3.913 | 1,341 | -0.05(-1.23%) |
Nov 16, 2023 | 3.962 | 258 | +0.05(+1.25%) | |||
Nov 15, 2023 | 4.021 | 4.102 | 3.913 | 3.913 | 1,071 | -0.08(-1.96%) |
Nov 14, 2023 | 3.982 | 4.021 | 3.962 | 3.991 | 11,905 | +0.03(+0.74%) |
Nov 13, 2023 | 3.972 | 3.972 | 3.962 | 3.962 | 1,659 | +0.00(+0.00%) |
Nov 08, 2023 | 3.962 | 652 | +0.05(+1.25%) | |||
Nov 07, 2023 | 3.913 | 4.011 | 3.913 | 3.913 | 2,917 | +0.03(+0.76%) |
Nov 06, 2023 | 3.884 | 4.001 | 3.884 | 3.884 | 2,883 | +0.01(+0.25%) |
Nov 03, 2023 | 3.923 | 3.952 | 3.874 | 3.874 | 118,014 | +0.01(+0.25%) |
Nov 02, 2023 | 3.923 | 3.923 | 3.766 | 3.864 | 18,497 | -0.05(-1.25%) |