Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 4.240 | 4.280 | 4.110 | 4.162 | 3,362 | -0.08(-1.87%) |
Jan 30, 2024 | 4.220 | 4.320 | 4.220 | 4.242 | 1,184 | +0.14(+3.45%) |
Jan 29, 2024 | 4.110 | 4.110 | 4.100 | 4.100 | 2,071 | -0.01(-0.16%) |
Jan 26, 2024 | 4.107 | 4.107 | 4.107 | 4.107 | 411 | -0.12(-2.84%) |
Jan 24, 2024 | 4.226 | 239 | +0.08(+1.84%) | |||
Jan 22, 2024 | 4.150 | 140 | +0.11(+2.72%) | |||
Jan 19, 2024 | 3.980 | 4.040 | 3.980 | 4.040 | 4,914 | +0.04(+1.00%) |
Jan 18, 2024 | 3.940 | 4.000 | 3.940 | 4.000 | 9,755 | +0.00(+0.00%) |
Jan 16, 2024 | 4.000 | 62 | +0.03(+0.67%) | |||
Jan 12, 2024 | 3.910 | 4.000 | 3.910 | 3.973 | 5,065 | +0.14(+3.74%) |
Jan 11, 2024 | 3.830 | 3.830 | 3.830 | 3.830 | 402 | -0.02(-0.64%) |
Jan 10, 2024 | 3.854 | 3.854 | 3.854 | 3.854 | 262 | +0.02(+0.64%) |
Jan 09, 2024 | 3.830 | 3.830 | 3.743 | 3.830 | 4,559 | -0.15(-3.77%) |
Jan 05, 2024 | 3.980 | 101 | +0.01(+0.34%) | |||
Jan 04, 2024 | 3.950 | 3.990 | 3.875 | 3.966 | 4,881 | +0.05(+1.19%) |
Jan 03, 2024 | 3.920 | 3.920 | 3.920 | 3.920 | 2,249 | -0.00(-0.00%) |
Jan 02, 2024 | 3.910 | 3.920 | 3.860 | 3.920 | 2,052 | +0.12(+3.16%) |
Dec 29, 2023 | 3.850 | 3.970 | 3.790 | 3.800 | 8,491 | -0.09(-2.31%) |
Dec 28, 2023 | 3.870 | 3.890 | 3.855 | 3.890 | 8,381 | +0.06(+1.63%) |
Dec 27, 2023 | 3.850 | 3.850 | 3.828 | 3.828 | 1,539 | -0.02(-0.59%) |
Dec 26, 2023 | 3.850 | 3.850 | 3.850 | 3.850 | 1,111 | +0.03(+0.79%) |
Dec 22, 2023 | 3.940 | 3.940 | 3.820 | 3.820 | 1,724 | +0.12(+3.24%) |
Dec 21, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 247 | +0.01(+0.27%) |
Dec 20, 2023 | 3.690 | 3.690 | 3.680 | 3.690 | 1,303 | -0.16(-4.16%) |
Dec 19, 2023 | 3.850 | 3.850 | 3.850 | 3.850 | 7,711 | -0.07(-1.79%) |
Dec 15, 2023 | 3.920 | 131 | +0.00(+0.00%) | |||
Dec 14, 2023 | 3.940 | 3.940 | 3.920 | 3.920 | 761 | -0.02(-0.51%) |
Dec 13, 2023 | 3.940 | 3.940 | 3.940 | 3.940 | 331 | +0.09(+2.34%) |
Dec 12, 2023 | 3.800 | 3.850 | 3.770 | 3.850 | 815 | -0.02(-0.65%) |
Dec 11, 2023 | 3.780 | 3.875 | 3.770 | 3.875 | 712 | -0.06(-1.65%) |
Dec 08, 2023 | 3.770 | 3.940 | 3.752 | 3.940 | 1,020 | +0.11(+2.93%) |
Dec 07, 2023 | 3.920 | 3.960 | 3.720 | 3.828 | 1,120 | +0.12(+3.16%) |
Dec 06, 2023 | 3.750 | 3.750 | 3.685 | 3.711 | 15,097 | -0.04(-1.05%) |
Dec 05, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 560 | -0.09(-2.34%) |
Dec 04, 2023 | 3.890 | 3.890 | 3.750 | 3.840 | 2,150 | -0.05(-1.29%) |
Dec 01, 2023 | 3.820 | 3.890 | 3.820 | 3.890 | 863 | -0.08(-2.02%) |
Nov 30, 2023 | 3.940 | 3.990 | 3.780 | 3.970 | 17,048 | +0.04(+1.02%) |
Nov 29, 2023 | 3.899 | 3.930 | 3.899 | 3.930 | 1,415 | +0.01(+0.25%) |
Nov 28, 2023 | 3.910 | 3.920 | 3.910 | 3.920 | 737 | +0.14(+3.70%) |
Nov 27, 2023 | 3.945 | 3.945 | 3.780 | 3.780 | 4,311 | -0.11(-2.83%) |
Nov 24, 2023 | 3.750 | 3.980 | 3.750 | 3.890 | 1,018 | +0.14(+3.73%) |
Nov 22, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 128 | -0.12(-2.98%) |
Nov 21, 2023 | 3.890 | 3.900 | 3.865 | 3.865 | 1,846 | +0.01(+0.38%) |
Nov 20, 2023 | 3.780 | 3.860 | 3.760 | 3.850 | 7,667 | +0.07(+1.86%) |
Nov 17, 2023 | 3.780 | 3.780 | 3.780 | 3.780 | 656 | +0.08(+2.16%) |
Nov 16, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 207 | -0.09(-2.45%) |
Nov 15, 2023 | 3.850 | 3.850 | 3.701 | 3.793 | 3,365 | +0.03(+0.87%) |
Nov 14, 2023 | 3.760 | 3.760 | 3.760 | 3.760 | 239 | +0.04(+1.08%) |
Nov 10, 2023 | 3.720 | 297 | -0.28(-7.00%) | |||
Nov 09, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 1,301 | +0.15(+3.90%) |
Nov 08, 2023 | 3.755 | 3.852 | 3.660 | 3.850 | 4,123 | +0.10(+2.67%) |
Nov 07, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 268 | -0.06(-1.45%) |
Nov 06, 2023 | 3.830 | 3.850 | 3.700 | 3.805 | 4,691 | -0.14(-3.67%) |
Nov 03, 2023 | 3.650 | 3.950 | 3.650 | 3.950 | 1,930 | +0.20(+5.33%) |
Nov 02, 2023 | 3.670 | 3.890 | 3.670 | 3.750 | 1,363 | +0.00(+0.00%) |