Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.500 | 3.538 | 3.470 | 3.520 | 16,216 | +0.02(+0.57%) |
Jan 30, 2024 | 3.450 | 3.601 | 3.420 | 3.500 | 86,446 | +0.01(+0.29%) |
Jan 29, 2024 | 3.500 | 3.650 | 3.460 | 3.490 | 65,851 | -0.01(-0.29%) |
Jan 26, 2024 | 3.550 | 3.590 | 3.490 | 3.500 | 11,529 | +0.00(+0.00%) |
Jan 25, 2024 | 3.500 | 3.630 | 3.460 | 3.500 | 9,378 | -0.01(-0.28%) |
Jan 24, 2024 | 3.570 | 3.600 | 3.480 | 3.510 | 12,704 | -0.02(-0.57%) |
Jan 23, 2024 | 3.680 | 3.680 | 3.513 | 3.530 | 7,584 | -0.07(-1.94%) |
Jan 22, 2024 | 3.510 | 3.720 | 3.510 | 3.600 | 9,320 | +0.08(+2.27%) |
Jan 19, 2024 | 3.790 | 3.810 | 3.520 | 3.520 | 17,654 | -0.27(-7.12%) |
Jan 18, 2024 | 3.800 | 3.840 | 3.755 | 3.790 | 3,129 | +0.08(+2.16%) |
Jan 17, 2024 | 3.510 | 3.760 | 3.510 | 3.710 | 6,579 | +0.05(+1.37%) |
Jan 16, 2024 | 3.660 | 3.850 | 3.625 | 3.660 | 96,577 | +0.01(+0.27%) |
Jan 12, 2024 | 3.710 | 3.780 | 3.650 | 3.650 | 2,982 | +0.00(+0.00%) |
Jan 11, 2024 | 3.950 | 3.955 | 3.500 | 3.650 | 32,602 | -0.27(-6.89%) |
Jan 10, 2024 | 3.900 | 4.155 | 3.810 | 3.920 | 17,395 | +0.01(+0.26%) |
Jan 09, 2024 | 3.655 | 4.000 | 3.655 | 3.910 | 29,539 | +0.27(+7.42%) |
Jan 08, 2024 | 3.480 | 3.640 | 3.480 | 3.640 | 11,109 | +0.14(+4.00%) |
Jan 05, 2024 | 3.500 | 3.530 | 3.480 | 3.500 | 20,841 | -0.05(-1.41%) |
Jan 04, 2024 | 3.600 | 3.600 | 3.500 | 3.550 | 10,075 | -0.08(-2.20%) |
Jan 03, 2024 | 3.600 | 3.630 | 3.510 | 3.630 | 28,814 | -0.02(-0.55%) |
Jan 02, 2024 | 3.730 | 3.880 | 3.640 | 3.650 | 8,152 | -0.13(-3.44%) |
Dec 29, 2023 | 3.800 | 3.900 | 3.750 | 3.780 | 5,491 | -0.03(-0.79%) |
Dec 28, 2023 | 3.830 | 3.990 | 3.760 | 3.810 | 11,598 | -0.03(-0.78%) |
Dec 27, 2023 | 3.750 | 3.950 | 3.710 | 3.840 | 13,689 | +0.08(+2.13%) |
Dec 26, 2023 | 4.000 | 4.121 | 3.750 | 3.760 | 29,425 | -0.15(-3.84%) |
Dec 22, 2023 | 3.850 | 4.050 | 3.790 | 3.910 | 11,507 | +0.06(+1.56%) |
Dec 21, 2023 | 3.910 | 4.160 | 3.830 | 3.850 | 25,718 | -0.01(-0.26%) |
Dec 20, 2023 | 3.904 | 3.990 | 3.755 | 3.860 | 15,651 | +0.01(+0.26%) |
Dec 19, 2023 | 3.730 | 3.981 | 3.660 | 3.850 | 28,249 | +0.12(+3.22%) |
Dec 18, 2023 | 4.490 | 4.550 | 3.720 | 3.730 | 42,107 | -0.73(-16.37%) |
Dec 15, 2023 | 4.500 | 4.700 | 4.040 | 4.460 | 135,868 | +0.12(+2.76%) |
Dec 14, 2023 | 3.650 | 4.490 | 3.630 | 4.340 | 61,018 | +0.76(+21.23%) |
Dec 13, 2023 | 3.530 | 3.650 | 3.466 | 3.580 | 32,304 | +0.08(+2.29%) |
Dec 12, 2023 | 3.500 | 3.580 | 3.450 | 3.500 | 19,487 | -0.02(-0.57%) |
Dec 11, 2023 | 3.570 | 3.590 | 3.400 | 3.520 | 20,301 | +0.00(+0.00%) |
Dec 08, 2023 | 3.381 | 3.600 | 3.381 | 3.520 | 12,697 | +0.00(+0.00%) |
Dec 07, 2023 | 3.500 | 3.600 | 3.500 | 3.520 | 14,331 | -0.01(-0.28%) |
Dec 06, 2023 | 3.480 | 3.580 | 3.391 | 3.530 | 55,693 | +0.03(+0.86%) |
Dec 05, 2023 | 3.490 | 3.510 | 3.460 | 3.500 | 6,296 | -0.01(-0.28%) |
Dec 04, 2023 | 3.510 | 3.510 | 3.410 | 3.510 | 20,231 | +0.01(+0.29%) |
Dec 01, 2023 | 3.520 | 3.535 | 3.420 | 3.500 | 15,652 | -0.01(-0.28%) |
Nov 30, 2023 | 3.460 | 3.520 | 3.400 | 3.510 | 15,909 | +0.06(+1.74%) |
Nov 29, 2023 | 3.410 | 3.562 | 3.410 | 3.450 | 23,059 | +0.02(+0.58%) |
Nov 28, 2023 | 3.520 | 3.543 | 3.393 | 3.430 | 6,689 | -0.11(-3.11%) |
Nov 27, 2023 | 3.570 | 3.690 | 3.500 | 3.540 | 18,786 | -0.04(-1.12%) |
Nov 24, 2023 | 3.510 | 3.640 | 3.510 | 3.580 | 10,272 | +0.03(+0.85%) |
Nov 22, 2023 | 3.550 | 3.593 | 3.550 | 3.550 | 13,939 | +0.00(+0.00%) |
Nov 21, 2023 | 3.540 | 3.600 | 3.531 | 3.550 | 19,513 | +0.05(+1.43%) |
Nov 20, 2023 | 3.400 | 3.540 | 3.380 | 3.500 | 34,434 | +0.15(+4.48%) |
Nov 17, 2023 | 3.310 | 3.550 | 3.310 | 3.350 | 23,211 | +0.05(+1.52%) |
Nov 16, 2023 | 3.180 | 3.320 | 3.180 | 3.300 | 30,924 | +0.10(+3.12%) |
Nov 15, 2023 | 3.120 | 3.322 | 3.120 | 3.200 | 33,570 | +0.00(+0.00%) |
Nov 14, 2023 | 3.160 | 3.288 | 3.010 | 3.200 | 35,428 | -0.05(-1.54%) |
Nov 13, 2023 | 3.100 | 3.340 | 3.080 | 3.250 | 43,718 | +0.09(+2.85%) |
Nov 10, 2023 | 3.150 | 3.240 | 3.150 | 3.160 | 33,157 | -0.04(-1.25%) |
Nov 09, 2023 | 3.060 | 3.220 | 3.060 | 3.200 | 91,025 | +0.04(+1.27%) |
Nov 08, 2023 | 3.120 | 3.230 | 3.040 | 3.160 | 64,528 | +0.00(+0.00%) |
Nov 07, 2023 | 3.200 | 3.220 | 2.960 | 3.160 | 58,621 | -0.04(-1.25%) |
Nov 06, 2023 | 3.350 | 3.350 | 3.150 | 3.200 | 69,950 | -0.10(-3.03%) |
Nov 03, 2023 | 3.350 | 3.520 | 3.242 | 3.300 | 18,493 | -0.11(-3.23%) |
Nov 02, 2023 | 3.290 | 3.450 | 3.173 | 3.410 | 20,274 | +0.19(+5.90%) |