Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.525 | 3.544 | 3.515 | 3.544 | 130,732 | +0.03(+0.83%) |
Jan 30, 2024 | 3.486 | 3.525 | 3.486 | 3.515 | 99,228 | +0.02(+0.56%) |
Jan 29, 2024 | 3.505 | 3.525 | 3.466 | 3.496 | 211,685 | -0.01(-0.28%) |
Jan 26, 2024 | 3.525 | 3.530 | 3.496 | 3.505 | 169,979 | -0.01(-0.28%) |
Jan 25, 2024 | 3.534 | 3.534 | 3.496 | 3.515 | 103,905 | -0.01(-0.28%) |
Jan 24, 2024 | 3.544 | 3.554 | 3.496 | 3.525 | 351,497 | +0.00(+0.00%) |
Jan 23, 2024 | 3.515 | 3.544 | 3.510 | 3.525 | 217,113 | +0.02(+0.44%) |
Jan 22, 2024 | 3.499 | 3.519 | 3.490 | 3.509 | 360,145 | +0.00(+0.00%) |
Jan 19, 2024 | 3.548 | 3.548 | 3.509 | 3.509 | 68,919 | -0.02(-0.68%) |
Jan 18, 2024 | 3.548 | 3.548 | 3.528 | 3.533 | 92,478 | -0.00(-0.14%) |
Jan 17, 2024 | 3.528 | 3.548 | 3.519 | 3.538 | 99,693 | +0.00(+0.00%) |
Jan 16, 2024 | 3.528 | 3.548 | 3.528 | 3.538 | 296,047 | +0.00(+0.00%) |
Jan 12, 2024 | 3.528 | 3.557 | 3.528 | 3.538 | 177,626 | +0.02(+0.55%) |
Jan 11, 2024 | 3.490 | 3.519 | 3.490 | 3.519 | 60,461 | +0.03(+0.83%) |
Jan 10, 2024 | 3.490 | 3.499 | 3.472 | 3.490 | 109,033 | +0.01(+0.28%) |
Jan 09, 2024 | 3.461 | 3.490 | 3.461 | 3.480 | 106,324 | +0.02(+0.56%) |
Jan 08, 2024 | 3.490 | 3.509 | 3.461 | 3.461 | 175,666 | -0.02(-0.55%) |
Jan 05, 2024 | 3.509 | 3.509 | 3.471 | 3.480 | 136,059 | -0.03(-0.82%) |
Jan 04, 2024 | 3.509 | 3.519 | 3.490 | 3.509 | 173,255 | +0.01(+0.28%) |
Jan 03, 2024 | 3.471 | 3.509 | 3.471 | 3.499 | 146,103 | +0.00(+0.00%) |
Jan 02, 2024 | 3.461 | 3.499 | 3.459 | 3.499 | 117,553 | +0.06(+1.68%) |
Dec 29, 2023 | 3.490 | 3.490 | 3.442 | 3.442 | 245,294 | -0.05(-1.38%) |
Dec 28, 2023 | 3.461 | 3.509 | 3.461 | 3.490 | 352,933 | +0.04(+1.12%) |
Dec 27, 2023 | 3.490 | 3.509 | 3.442 | 3.451 | 179,452 | -0.02(-0.56%) |
Dec 26, 2023 | 3.499 | 3.499 | 3.456 | 3.471 | 154,237 | -0.01(-0.28%) |
Dec 22, 2023 | 3.480 | 3.514 | 3.480 | 3.480 | 252,474 | +0.01(+0.28%) |
Dec 21, 2023 | 3.471 | 3.490 | 3.442 | 3.471 | 132,523 | +0.03(+0.73%) |
Dec 20, 2023 | 3.446 | 3.484 | 3.446 | 3.446 | 288,502 | -0.02(-0.55%) |
Dec 19, 2023 | 3.455 | 3.474 | 3.417 | 3.465 | 249,372 | +0.01(+0.28%) |
Dec 18, 2023 | 3.446 | 3.484 | 3.437 | 3.455 | 213,977 | +0.00(+0.00%) |
Dec 15, 2023 | 3.455 | 3.484 | 3.436 | 3.455 | 128,409 | +0.00(+0.00%) |
Dec 14, 2023 | 3.426 | 3.455 | 3.417 | 3.455 | 176,943 | +0.05(+1.40%) |
Dec 13, 2023 | 3.369 | 3.407 | 3.369 | 3.407 | 198,335 | +0.04(+1.14%) |
Dec 12, 2023 | 3.379 | 3.388 | 3.359 | 3.369 | 107,524 | -0.01(-0.28%) |
Dec 11, 2023 | 3.379 | 3.383 | 3.369 | 3.379 | 119,601 | +0.01(+0.28%) |
Dec 08, 2023 | 3.369 | 3.407 | 3.369 | 3.369 | 120,053 | -0.02(-0.56%) |
Dec 07, 2023 | 3.350 | 3.388 | 3.350 | 3.388 | 167,595 | +0.05(+1.43%) |
Dec 06, 2023 | 3.331 | 3.369 | 3.321 | 3.340 | 219,741 | +0.01(+0.29%) |
Dec 05, 2023 | 3.321 | 3.350 | 3.315 | 3.331 | 175,122 | +0.02(+0.58%) |
Dec 04, 2023 | 3.312 | 3.340 | 3.305 | 3.312 | 220,345 | -0.02(-0.57%) |
Dec 01, 2023 | 3.302 | 3.331 | 3.290 | 3.331 | 214,740 | +0.04(+1.16%) |
Nov 30, 2023 | 3.292 | 3.302 | 3.283 | 3.292 | 248,731 | -0.02(-0.58%) |
Nov 29, 2023 | 3.273 | 3.312 | 3.254 | 3.312 | 248,307 | +0.06(+1.91%) |
Nov 28, 2023 | 3.245 | 3.273 | 3.245 | 3.249 | 219,316 | +0.00(+0.15%) |
Nov 27, 2023 | 3.254 | 3.264 | 3.245 | 3.245 | 251,998 | -0.03(-0.88%) |
Nov 24, 2023 | 3.245 | 3.273 | 3.245 | 3.273 | 123,035 | +0.04(+1.18%) |
Nov 22, 2023 | 3.235 | 3.254 | 3.225 | 3.235 | 199,124 | -0.00(-0.12%) |
Nov 21, 2023 | 3.239 | 3.248 | 3.229 | 3.239 | 174,342 | +0.01(+0.29%) |
Nov 20, 2023 | 3.229 | 3.263 | 3.229 | 3.229 | 225,698 | -0.02(-0.58%) |
Nov 17, 2023 | 3.248 | 3.277 | 3.239 | 3.248 | 201,420 | -0.01(-0.29%) |
Nov 16, 2023 | 3.267 | 3.286 | 3.258 | 3.258 | 163,123 | -0.02(-0.58%) |
Nov 15, 2023 | 3.267 | 3.286 | 3.251 | 3.277 | 165,871 | +0.03(+0.88%) |
Nov 14, 2023 | 3.277 | 3.286 | 3.248 | 3.248 | 189,992 | -0.01(-0.29%) |
Nov 13, 2023 | 3.248 | 3.258 | 3.229 | 3.258 | 98,593 | +0.01(+0.29%) |
Nov 10, 2023 | 3.286 | 3.286 | 3.229 | 3.248 | 105,459 | -0.02(-0.58%) |
Nov 09, 2023 | 3.267 | 3.271 | 3.239 | 3.267 | 94,294 | +0.02(+0.58%) |
Nov 08, 2023 | 3.258 | 3.284 | 3.229 | 3.248 | 320,959 | -0.02(-0.58%) |
Nov 07, 2023 | 3.277 | 3.286 | 3.252 | 3.267 | 79,875 | +0.00(+0.00%) |
Nov 06, 2023 | 3.248 | 3.277 | 3.230 | 3.267 | 170,080 | +0.03(+0.88%) |
Nov 03, 2023 | 3.229 | 3.286 | 3.229 | 3.239 | 162,252 | +0.02(+0.59%) |
Nov 02, 2023 | 3.182 | 3.267 | 3.182 | 3.220 | 215,506 | +0.04(+1.19%) |