Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.830 | 3.850 | 3.710 | 3.715 | 43,834 | -0.01(-0.13%) |
Jan 30, 2024 | 3.710 | 3.720 | 3.670 | 3.720 | 3,280 | +0.01(+0.27%) |
Jan 29, 2024 | 3.730 | 3.730 | 3.710 | 3.710 | 4,651 | +0.05(+1.37%) |
Jan 26, 2024 | 3.670 | 3.670 | 3.640 | 3.660 | 7,870 | -0.05(-1.35%) |
Jan 25, 2024 | 3.700 | 3.710 | 3.680 | 3.710 | 1,578 | +0.00(+0.00%) |
Jan 24, 2024 | 3.650 | 3.720 | 3.650 | 3.710 | 7,768 | +0.03(+0.82%) |
Jan 23, 2024 | 3.680 | 3.700 | 3.650 | 3.680 | 37,131 | -0.01(-0.27%) |
Jan 22, 2024 | 3.670 | 3.690 | 3.660 | 3.690 | 4,715 | +0.07(+1.93%) |
Jan 19, 2024 | 3.620 | 3.630 | 3.585 | 3.620 | 17,360 | -0.04(-1.09%) |
Jan 18, 2024 | 3.660 | 3.660 | 3.630 | 3.660 | 6,887 | +0.10(+2.81%) |
Jan 17, 2024 | 3.580 | 3.580 | 3.540 | 3.560 | 4,467 | -0.07(-1.93%) |
Jan 16, 2024 | 3.690 | 3.690 | 3.618 | 3.630 | 8,394 | -0.10(-2.68%) |
Jan 12, 2024 | 3.760 | 3.760 | 3.730 | 3.730 | 2,345 | +0.02(+0.54%) |
Jan 11, 2024 | 3.910 | 3.910 | 3.710 | 3.710 | 6,947 | -0.05(-1.33%) |
Jan 10, 2024 | 3.790 | 3.790 | 3.740 | 3.760 | 15,769 | +0.20(+5.62%) |
Jan 09, 2024 | 3.740 | 3.740 | 3.560 | 3.560 | 9,608 | -0.04(-1.11%) |
Jan 08, 2024 | 3.730 | 3.730 | 3.550 | 3.600 | 8,794 | +0.04(+1.06%) |
Jan 05, 2024 | 3.680 | 3.680 | 3.550 | 3.562 | 5,204 | -0.05(-1.32%) |
Jan 04, 2024 | 3.490 | 3.610 | 3.490 | 3.610 | 2,324 | +0.14(+4.03%) |
Jan 03, 2024 | 3.500 | 3.510 | 3.445 | 3.470 | 33,579 | -0.03(-0.86%) |
Jan 02, 2024 | 3.590 | 3.590 | 3.500 | 3.500 | 13,662 | -0.02(-0.57%) |
Dec 29, 2023 | 3.511 | 3.590 | 3.511 | 3.520 | 9,535 | -0.03(-0.96%) |
Dec 28, 2023 | 3.590 | 3.590 | 3.500 | 3.554 | 2,350 | +0.01(+0.40%) |
Dec 27, 2023 | 3.670 | 3.670 | 3.500 | 3.540 | 12,755 | +0.04(+1.14%) |
Dec 26, 2023 | 3.460 | 3.530 | 3.454 | 3.500 | 5,871 | +0.03(+0.86%) |
Dec 22, 2023 | 3.500 | 3.515 | 3.460 | 3.470 | 3,306 | +0.00(+0.00%) |
Dec 21, 2023 | 3.425 | 3.470 | 3.425 | 3.470 | 3,048 | +0.05(+1.46%) |
Dec 20, 2023 | 3.450 | 3.590 | 3.420 | 3.420 | 30,242 | -0.07(-2.01%) |
Dec 19, 2023 | 3.485 | 3.490 | 3.420 | 3.490 | 6,855 | +0.04(+1.16%) |
Dec 18, 2023 | 3.530 | 3.530 | 3.420 | 3.450 | 29,010 | +0.02(+0.58%) |
Dec 15, 2023 | 3.500 | 3.530 | 3.430 | 3.430 | 7,830 | -0.06(-1.70%) |
Dec 14, 2023 | 3.560 | 3.560 | 3.420 | 3.489 | 38,155 | -0.10(-2.80%) |
Dec 13, 2023 | 3.680 | 3.680 | 3.519 | 3.590 | 3,715 | +0.09(+2.57%) |
Dec 12, 2023 | 3.540 | 3.600 | 3.310 | 3.500 | 12,795 | -0.08(-2.37%) |
Dec 11, 2023 | 3.740 | 3.740 | 3.580 | 3.585 | 4,561 | -0.02(-0.42%) |
Dec 08, 2023 | 3.595 | 3.630 | 3.582 | 3.600 | 7,103 | -0.00(-0.14%) |
Dec 07, 2023 | 3.560 | 3.615 | 3.560 | 3.605 | 1,486 | +0.04(+0.98%) |
Dec 06, 2023 | 3.700 | 3.700 | 3.550 | 3.570 | 11,874 | -0.02(-0.55%) |
Dec 05, 2023 | 3.605 | 3.640 | 3.560 | 3.590 | 106,562 | -0.03(-0.83%) |
Dec 04, 2023 | 3.630 | 3.650 | 3.620 | 3.620 | 4,787 | -0.01(-0.27%) |
Dec 01, 2023 | 3.660 | 3.660 | 3.630 | 3.630 | 931 | -0.03(-0.82%) |
Nov 30, 2023 | 3.690 | 3.690 | 3.660 | 3.660 | 1,855 | +0.03(+0.83%) |
Nov 29, 2023 | 3.550 | 3.720 | 3.550 | 3.630 | 1,318 | -0.07(-1.89%) |
Nov 28, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 464 | +0.11(+3.06%) |
Nov 27, 2023 | 3.770 | 3.770 | 3.590 | 3.590 | 1,631 | -0.05(-1.37%) |
Nov 24, 2023 | 3.635 | 3.640 | 3.635 | 3.640 | 1,387 | -0.05(-1.36%) |
Nov 22, 2023 | 3.650 | 3.690 | 3.650 | 3.690 | 674 | -0.01(-0.27%) |
Nov 21, 2023 | 3.680 | 3.700 | 3.680 | 3.700 | 8,305 | +0.00(+0.00%) |
Nov 20, 2023 | 3.700 | 3.705 | 3.675 | 3.700 | 7,625 | -0.00(-0.13%) |
Nov 17, 2023 | 3.699 | 3.705 | 3.695 | 3.705 | 3,266 | +0.12(+3.20%) |
Nov 16, 2023 | 3.660 | 3.660 | 3.550 | 3.590 | 2,568 | -0.11(-2.97%) |
Nov 15, 2023 | 3.700 | 3.850 | 3.640 | 3.700 | 3,329 | -0.02(-0.54%) |
Nov 14, 2023 | 3.660 | 3.720 | 3.642 | 3.720 | 731 | +0.14(+4.03%) |
Nov 13, 2023 | 3.630 | 3.630 | 3.540 | 3.576 | 3,684 | -0.11(-2.96%) |
Nov 10, 2023 | 3.750 | 3.750 | 3.685 | 3.685 | 1,132 | -0.08(-2.25%) |
Nov 09, 2023 | 3.790 | 3.820 | 3.770 | 3.770 | 2,671 | -0.06(-1.57%) |
Nov 08, 2023 | 3.829 | 3.830 | 3.808 | 3.830 | 6,406 | -0.21(-5.32%) |
Nov 06, 2023 | 4.045 | 234 | -0.16(-3.69%) | |||
Nov 03, 2023 | 4.170 | 4.200 | 4.170 | 4.200 | 943 | +0.22(+5.53%) |
Nov 02, 2023 | 3.985 | 3.985 | 3.980 | 3.980 | 464 | +0.02(+0.51%) |