Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.160 | 3.160 | 3.104 | 3.104 | 7,589 | -0.05(-1.71%) |
Jan 30, 2024 | 3.144 | 3.180 | 3.144 | 3.158 | 23,796 | -0.01(-0.44%) |
Jan 29, 2024 | 3.241 | 3.241 | 3.129 | 3.172 | 26,835 | -0.09(-2.71%) |
Jan 26, 2024 | 3.310 | 3.310 | 3.240 | 3.260 | 7,346 | -0.03(-0.91%) |
Jan 25, 2024 | 3.290 | 3.290 | 3.220 | 3.290 | 10,587 | +0.05(+1.64%) |
Jan 24, 2024 | 3.270 | 3.270 | 3.200 | 3.237 | 15,814 | +0.03(+0.84%) |
Jan 23, 2024 | 3.162 | 3.230 | 3.162 | 3.210 | 27,099 | +0.06(+1.90%) |
Jan 22, 2024 | 3.150 | 3.157 | 3.098 | 3.150 | 27,301 | -0.02(-0.63%) |
Jan 19, 2024 | 3.230 | 3.230 | 3.148 | 3.170 | 26,105 | -0.04(-1.25%) |
Jan 18, 2024 | 3.230 | 3.230 | 3.180 | 3.210 | 18,489 | -0.02(-0.62%) |
Jan 17, 2024 | 3.330 | 3.340 | 3.230 | 3.230 | 241,382 | -0.11(-3.29%) |
Jan 16, 2024 | 3.530 | 3.530 | 3.330 | 3.340 | 99,532 | -0.19(-5.38%) |
Jan 12, 2024 | 3.430 | 3.530 | 3.430 | 3.530 | 21,621 | +0.12(+3.67%) |
Jan 11, 2024 | 3.360 | 3.405 | 3.350 | 3.405 | 36,350 | +0.02(+0.74%) |
Jan 10, 2024 | 3.400 | 3.430 | 3.370 | 3.380 | 9,745 | -0.04(-1.21%) |
Jan 09, 2024 | 3.361 | 3.440 | 3.340 | 3.421 | 26,635 | +0.05(+1.48%) |
Jan 08, 2024 | 3.308 | 3.372 | 3.280 | 3.372 | 16,772 | -0.03(-0.98%) |
Jan 05, 2024 | 3.380 | 3.410 | 3.350 | 3.405 | 56,201 | +0.05(+1.64%) |
Jan 04, 2024 | 3.400 | 3.400 | 3.340 | 3.350 | 33,052 | -0.05(-1.47%) |
Jan 03, 2024 | 3.360 | 3.430 | 3.340 | 3.400 | 14,069 | +0.06(+1.95%) |
Jan 02, 2024 | 3.400 | 3.454 | 3.330 | 3.335 | 47,530 | -0.11(-3.14%) |
Dec 29, 2023 | 3.404 | 3.443 | 3.400 | 3.443 | 30,745 | +0.04(+1.15%) |
Dec 28, 2023 | 3.420 | 3.442 | 3.400 | 3.404 | 47,094 | -0.06(-1.62%) |
Dec 27, 2023 | 3.500 | 3.520 | 3.460 | 3.460 | 32,082 | -0.19(-5.21%) |
Dec 26, 2023 | 3.680 | 3.680 | 3.555 | 3.650 | 8,395 | +0.19(+5.55%) |
Dec 22, 2023 | 3.480 | 3.490 | 3.458 | 3.458 | 15,398 | -0.01(-0.35%) |
Dec 21, 2023 | 3.436 | 3.470 | 3.414 | 3.470 | 8,036 | +0.05(+1.46%) |
Dec 20, 2023 | 3.450 | 3.491 | 3.406 | 3.420 | 12,893 | +0.00(+0.00%) |
Dec 19, 2023 | 3.386 | 3.443 | 3.386 | 3.420 | 18,809 | +0.04(+1.18%) |
Dec 18, 2023 | 3.150 | 3.460 | 3.150 | 3.380 | 27,735 | +0.13(+4.00%) |
Dec 15, 2023 | 3.300 | 3.300 | 3.210 | 3.250 | 54,693 | -0.04(-1.37%) |
Dec 14, 2023 | 3.255 | 3.301 | 3.230 | 3.295 | 108,822 | +0.10(+3.29%) |
Dec 13, 2023 | 3.450 | 3.450 | 3.130 | 3.190 | 53,980 | +0.12(+4.05%) |
Dec 12, 2023 | 3.250 | 3.250 | 3.045 | 3.066 | 67,800 | -0.19(-5.96%) |
Dec 11, 2023 | 3.440 | 3.440 | 3.260 | 3.260 | 62,446 | -0.23(-6.59%) |
Dec 08, 2023 | 3.520 | 3.520 | 3.485 | 3.490 | 21,864 | +0.04(+1.16%) |
Dec 07, 2023 | 3.446 | 3.512 | 3.430 | 3.450 | 11,758 | +0.00(+0.00%) |
Dec 06, 2023 | 3.470 | 3.540 | 3.450 | 3.450 | 34,396 | -0.05(-1.43%) |
Dec 05, 2023 | 3.470 | 3.550 | 3.470 | 3.500 | 14,267 | -0.03(-0.85%) |
Dec 04, 2023 | 3.600 | 3.960 | 3.515 | 3.530 | 76,379 | -0.07(-1.94%) |
Dec 01, 2023 | 3.590 | 3.644 | 3.590 | 3.600 | 32,193 | +0.06(+1.69%) |
Nov 30, 2023 | 3.611 | 3.611 | 3.502 | 3.540 | 128,758 | -0.03(-0.84%) |
Nov 29, 2023 | 3.560 | 3.590 | 3.530 | 3.570 | 26,649 | -0.01(-0.34%) |
Nov 28, 2023 | 3.610 | 3.620 | 3.550 | 3.582 | 104,895 | -0.05(-1.32%) |
Nov 27, 2023 | 3.755 | 3.755 | 3.630 | 3.630 | 62,116 | -0.10(-2.68%) |
Nov 24, 2023 | 3.743 | 3.743 | 3.730 | 3.730 | 7,531 | +0.01(+0.27%) |
Nov 22, 2023 | 3.770 | 3.780 | 3.720 | 3.720 | 8,399 | -0.10(-2.62%) |
Nov 21, 2023 | 3.854 | 3.886 | 3.810 | 3.820 | 21,595 | -0.06(-1.67%) |
Nov 20, 2023 | 3.980 | 3.980 | 3.885 | 3.885 | 34,160 | -0.06(-1.40%) |
Nov 17, 2023 | 3.941 | 3.989 | 3.940 | 3.940 | 27,553 | +0.02(+0.46%) |
Nov 16, 2023 | 3.960 | 4.050 | 3.860 | 3.922 | 24,520 | -0.21(-5.04%) |
Nov 15, 2023 | 4.130 | 4.130 | 4.130 | 4.130 | 54,998 | +0.02(+0.49%) |
Nov 14, 2023 | 3.950 | 4.110 | 3.950 | 4.110 | 71,277 | +0.13(+3.27%) |
Nov 13, 2023 | 3.950 | 3.980 | 3.945 | 3.980 | 57,856 | +0.00(+0.00%) |
Nov 10, 2023 | 3.912 | 3.980 | 3.901 | 3.980 | 15,374 | +0.09(+2.31%) |
Nov 09, 2023 | 3.855 | 3.940 | 3.855 | 3.890 | 80,378 | -0.01(-0.26%) |
Nov 08, 2023 | 4.020 | 4.020 | 3.880 | 3.900 | 34,668 | -0.23(-5.57%) |
Nov 07, 2023 | 4.180 | 4.190 | 4.110 | 4.130 | 11,935 | -0.18(-4.18%) |
Nov 06, 2023 | 4.410 | 4.410 | 4.300 | 4.310 | 34,156 | -0.19(-4.22%) |
Nov 03, 2023 | 4.490 | 4.500 | 4.430 | 4.500 | 20,890 | -0.03(-0.62%) |
Nov 02, 2023 | 4.460 | 4.542 | 4.460 | 4.528 | 70,999 | +0.09(+2.07%) |