Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.490 | 3.585 | 3.430 | 3.450 | 636,856 | -0.05(-1.43%) |
Jan 30, 2024 | 3.640 | 3.680 | 3.480 | 3.500 | 505,279 | -0.18(-4.89%) |
Jan 29, 2024 | 3.600 | 3.680 | 3.545 | 3.680 | 543,794 | +0.06(+1.66%) |
Jan 26, 2024 | 3.640 | 3.670 | 3.525 | 3.620 | 552,708 | +0.10(+2.84%) |
Jan 25, 2024 | 3.530 | 3.590 | 3.480 | 3.520 | 444,600 | +0.03(+0.86%) |
Jan 24, 2024 | 3.660 | 3.671 | 3.480 | 3.490 | 653,639 | -0.12(-3.32%) |
Jan 23, 2024 | 3.660 | 3.690 | 3.545 | 3.610 | 467,819 | +0.00(+0.00%) |
Jan 22, 2024 | 3.530 | 3.635 | 3.521 | 3.610 | 515,764 | +0.10(+2.85%) |
Jan 19, 2024 | 3.430 | 3.510 | 3.340 | 3.510 | 483,633 | +0.12(+3.54%) |
Jan 18, 2024 | 3.400 | 3.445 | 3.340 | 3.390 | 446,656 | +0.00(+0.00%) |
Jan 17, 2024 | 3.390 | 3.410 | 3.330 | 3.390 | 401,268 | -0.01(-0.29%) |
Jan 16, 2024 | 3.470 | 3.480 | 3.390 | 3.400 | 659,656 | -0.10(-2.86%) |
Jan 12, 2024 | 3.590 | 3.630 | 3.460 | 3.500 | 546,737 | -0.04(-1.13%) |
Jan 11, 2024 | 3.550 | 3.550 | 3.460 | 3.540 | 513,576 | +0.00(+0.00%) |
Jan 10, 2024 | 3.530 | 3.590 | 3.440 | 3.540 | 547,495 | -0.01(-0.28%) |
Jan 09, 2024 | 3.620 | 3.620 | 3.525 | 3.550 | 583,301 | -0.10(-2.74%) |
Jan 08, 2024 | 3.610 | 3.690 | 3.600 | 3.650 | 422,258 | +0.03(+0.83%) |
Jan 05, 2024 | 3.610 | 3.660 | 3.570 | 3.620 | 434,814 | +0.01(+0.28%) |
Jan 04, 2024 | 3.680 | 3.680 | 3.600 | 3.610 | 481,696 | -0.06(-1.63%) |
Jan 03, 2024 | 3.770 | 3.780 | 3.615 | 3.670 | 825,842 | -0.15(-3.93%) |
Jan 02, 2024 | 3.880 | 3.910 | 3.780 | 3.820 | 616,222 | -0.08(-2.05%) |
Dec 29, 2023 | 4.060 | 4.065 | 3.860 | 3.900 | 750,262 | -0.14(-3.47%) |
Dec 28, 2023 | 4.340 | 4.365 | 4.030 | 4.040 | 976,888 | -0.33(-7.55%) |
Dec 27, 2023 | 4.310 | 4.540 | 4.270 | 4.370 | 748,544 | +0.06(+1.39%) |
Dec 26, 2023 | 4.080 | 4.325 | 4.020 | 4.310 | 982,004 | +0.22(+5.38%) |
Dec 22, 2023 | 4.070 | 4.215 | 4.040 | 4.090 | 518,064 | +0.03(+0.74%) |
Dec 21, 2023 | 3.970 | 4.095 | 3.900 | 4.060 | 745,733 | +0.12(+3.05%) |
Dec 20, 2023 | 4.030 | 4.205 | 3.890 | 3.940 | 1,197,066 | -0.10(-2.48%) |
Dec 19, 2023 | 3.910 | 4.040 | 3.900 | 4.040 | 825,796 | +0.19(+4.94%) |
Dec 18, 2023 | 3.870 | 3.940 | 3.810 | 3.850 | 521,263 | -0.03(-0.77%) |
Dec 15, 2023 | 3.910 | 3.920 | 3.750 | 3.880 | 1,930,195 | -0.02(-0.51%) |
Dec 14, 2023 | 3.700 | 3.900 | 3.700 | 3.900 | 1,021,948 | +0.21(+5.69%) |
Dec 13, 2023 | 3.540 | 3.690 | 3.410 | 3.690 | 1,044,084 | +0.17(+4.83%) |
Dec 12, 2023 | 3.580 | 3.580 | 3.480 | 3.520 | 451,759 | -0.09(-2.49%) |
Dec 11, 2023 | 3.700 | 3.720 | 3.540 | 3.610 | 629,032 | -0.09(-2.43%) |
Dec 08, 2023 | 3.740 | 3.790 | 3.685 | 3.700 | 339,251 | -0.04(-1.07%) |
Dec 07, 2023 | 3.730 | 3.775 | 3.710 | 3.740 | 377,300 | +0.00(+0.00%) |
Dec 06, 2023 | 3.720 | 3.850 | 3.700 | 3.740 | 624,647 | +0.07(+1.91%) |
Dec 05, 2023 | 3.700 | 3.720 | 3.635 | 3.670 | 519,028 | -0.08(-2.13%) |
Dec 04, 2023 | 3.640 | 3.765 | 3.640 | 3.750 | 656,560 | +0.11(+3.02%) |
Dec 01, 2023 | 3.610 | 3.690 | 3.520 | 3.640 | 540,921 | +0.02(+0.55%) |
Nov 30, 2023 | 3.830 | 3.850 | 3.600 | 3.620 | 558,351 | -0.20(-5.24%) |
Nov 29, 2023 | 3.780 | 3.910 | 3.760 | 3.820 | 517,628 | +0.09(+2.41%) |
Nov 28, 2023 | 3.760 | 3.830 | 3.720 | 3.730 | 270,889 | -0.08(-2.10%) |
Nov 27, 2023 | 3.850 | 3.870 | 3.740 | 3.810 | 239,526 | -0.07(-1.80%) |
Nov 24, 2023 | 3.700 | 3.880 | 3.680 | 3.880 | 191,327 | +0.14(+3.74%) |
Nov 22, 2023 | 3.690 | 3.820 | 3.680 | 3.740 | 247,108 | +0.02(+0.54%) |
Nov 21, 2023 | 3.770 | 3.800 | 3.705 | 3.720 | 259,456 | -0.02(-0.53%) |
Nov 20, 2023 | 3.700 | 3.820 | 3.700 | 3.740 | 335,902 | +0.06(+1.63%) |
Nov 17, 2023 | 3.730 | 3.750 | 3.660 | 3.680 | 269,845 | -0.03(-0.81%) |
Nov 16, 2023 | 3.720 | 3.748 | 3.585 | 3.710 | 356,186 | -0.07(-1.85%) |
Nov 15, 2023 | 3.780 | 3.920 | 3.740 | 3.780 | 440,093 | +0.00(+0.00%) |
Nov 14, 2023 | 3.690 | 3.803 | 3.590 | 3.780 | 414,554 | +0.26(+7.39%) |
Nov 13, 2023 | 3.730 | 3.800 | 3.400 | 3.520 | 987,137 | -0.27(-7.12%) |
Nov 10, 2023 | 3.810 | 3.820 | 3.635 | 3.790 | 377,921 | +0.02(+0.53%) |
Nov 09, 2023 | 3.770 | 3.975 | 3.620 | 3.770 | 534,710 | +0.06(+1.62%) |
Nov 08, 2023 | 3.780 | 3.790 | 3.680 | 3.710 | 356,530 | -0.08(-2.11%) |
Nov 07, 2023 | 3.820 | 3.825 | 3.740 | 3.790 | 318,199 | -0.05(-1.30%) |
Nov 06, 2023 | 3.880 | 3.900 | 3.755 | 3.840 | 251,305 | -0.05(-1.29%) |
Nov 03, 2023 | 3.900 | 3.985 | 3.865 | 3.890 | 467,549 | +0.09(+2.37%) |
Nov 02, 2023 | 3.700 | 3.820 | 3.620 | 3.800 | 415,713 | +0.19(+5.26%) |