Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 3.640 | 0 | -0.02(-0.52%) | |||
Jan 30, 2024 | 3.661 | 3.659 | 499 | -0.00(-0.06%) | ||
Jan 29, 2024 | 3.685 | 3.661 | 507 | -0.02(-0.66%) | ||
Jan 28, 2024 | 3.685 | 3.685 | 1 | -0.00(-0.02%) | ||
Jan 26, 2024 | 3.697 | 3.711 | 3.683 | 3.686 | 530 | -0.01(-0.30%) |
Jan 25, 2024 | 3.697 | 3.697 | 3.697 | 3.697 | 4 | -0.01(-0.35%) |
Jan 24, 2024 | 3.711 | 0 | -0.05(-1.22%) | |||
Jan 23, 2024 | 3.756 | 0 | -0.01(-0.16%) | |||
Jan 22, 2024 | 3.762 | 0 | +0.02(+0.51%) | |||
Jan 21, 2024 | 3.743 | 3.743 | 1 | -0.00(-0.03%) | ||
Jan 19, 2024 | 3.760 | 3.760 | 3.732 | 3.744 | 1,151 | -0.02(-0.43%) |
Jan 18, 2024 | 3.760 | 0 | -0.03(-0.86%) | |||
Jan 17, 2024 | 3.793 | 0 | +0.02(+0.52%) | |||
Jan 16, 2024 | 3.753 | 3.773 | 532 | +0.02(+0.54%) | ||
Jan 15, 2024 | 3.753 | 0 | +0.02(+0.60%) | |||
Jan 14, 2024 | 3.731 | 3.731 | 1 | -0.00(-0.03%) | ||
Jan 12, 2024 | 3.742 | 3.742 | 3.723 | 3.732 | 1,044 | -0.01(-0.32%) |
Jan 11, 2024 | 3.744 | 0 | +0.01(+0.16%) | |||
Jan 10, 2024 | 3.730 | 3.738 | 544 | +0.01(+0.21%) | ||
Jan 09, 2024 | 3.730 | 0 | +0.02(+0.62%) | |||
Jan 08, 2024 | 3.678 | 3.707 | 522 | +0.03(+0.80%) | ||
Jan 07, 2024 | 3.678 | 3.678 | 1 | +0.00(+0.03%) | ||
Jan 05, 2024 | 3.655 | 3.689 | 3.654 | 3.677 | 1,014 | +0.02(+0.59%) |
Jan 04, 2024 | 3.654 | 3.655 | 544 | +0.00(+0.04%) | ||
Jan 03, 2024 | 3.638 | 3.653 | 460 | +0.02(+0.43%) | ||
Jan 02, 2024 | 3.603 | 3.638 | 491 | +0.04(+0.98%) | ||
Jan 01, 2024 | 3.603 | 3.603 | 3.603 | 3.603 | 1 | +0.00(+0.00%) |
Dec 31, 2023 | 3.603 | 3.603 | 1 | -0.00(-0.04%) | ||
Dec 29, 2023 | 3.626 | 3.630 | 3.602 | 3.604 | 885 | -0.02(-0.60%) |
Dec 28, 2023 | 3.623 | 3.626 | 415 | +0.00(+0.06%) | ||
Dec 27, 2023 | 3.629 | 3.623 | 467 | -0.01(-0.17%) | ||
Dec 26, 2023 | 3.630 | 0 | +0.02(+0.69%) | |||
Dec 24, 2023 | 3.605 | 3.605 | 1 | -0.00(-0.13%) | ||
Dec 22, 2023 | 3.623 | 3.623 | 3.599 | 3.609 | 857 | -0.02(-0.42%) |
Dec 21, 2023 | 3.631 | 3.624 | 439 | -0.01(-0.18%) | ||
Dec 20, 2023 | 3.631 | 0 | -0.02(-0.65%) | |||
Dec 19, 2023 | 3.664 | 3.655 | 556 | -0.01(-0.24%) | ||
Dec 18, 2023 | 3.663 | 0 | -0.00(-0.07%) | |||
Dec 17, 2023 | 3.666 | 3.666 | 1 | +0.01(+0.16%) | ||
Dec 15, 2023 | 3.670 | 3.676 | 3.657 | 3.660 | 939 | -0.01(-0.26%) |
Dec 14, 2023 | 3.700 | 3.670 | 480 | -0.03(-0.81%) | ||
Dec 13, 2023 | 3.700 | 0 | -0.01(-0.35%) | |||
Dec 12, 2023 | 3.715 | 3.713 | 544 | -0.00(-0.04%) | ||
Dec 11, 2023 | 3.704 | 3.714 | 495 | +0.01(+0.26%) | ||
Dec 08, 2023 | 3.705 | 0 | +0.00(+0.11%) | |||
Dec 07, 2023 | 3.701 | 0 | +0.00(+0.03%) | |||
Dec 06, 2023 | 3.719 | 3.700 | 515 | -0.02(-0.50%) | ||
Dec 05, 2023 | 3.723 | 3.718 | 528 | -0.01(-0.14%) | ||
Dec 04, 2023 | 3.720 | 3.723 | 527 | +0.00(+0.09%) | ||
Dec 03, 2023 | 3.720 | 3.720 | 1 | -0.00(-0.06%) | ||
Dec 01, 2023 | 3.723 | 3.745 | 3.719 | 3.722 | 940 | +0.00(+0.01%) |
Nov 30, 2023 | 3.684 | 3.722 | 522 | +0.04(+1.03%) | ||
Nov 29, 2023 | 3.683 | 3.684 | 537 | -0.00(-0.03%) | ||
Nov 28, 2023 | 3.712 | 3.685 | 542 | -0.03(-0.72%) | ||
Nov 27, 2023 | 3.712 | 0 | -0.02(-0.62%) | |||
Nov 26, 2023 | 3.735 | 3.735 | 1 | -0.00(-0.05%) | ||
Nov 24, 2023 | 3.745 | 3.745 | 3.736 | 3.737 | 952 | -0.01(-0.23%) |
Nov 23, 2023 | 3.746 | 0 | +0.02(+0.47%) | |||
Nov 22, 2023 | 3.728 | 0 | +0.01(+0.34%) | |||
Nov 21, 2023 | 3.726 | 3.716 | 385 | -0.01(-0.30%) | ||
Nov 20, 2023 | 3.727 | 0 | +0.01(+0.30%) | |||
Nov 19, 2023 | 3.716 | 3.716 | 1 | -0.01(-0.20%) | ||
Nov 17, 2023 | 3.743 | 3.749 | 3.716 | 3.723 | 720 | -0.02(-0.54%) |
Nov 16, 2023 | 3.784 | 3.743 | 376 | -0.04(-1.07%) | ||
Nov 15, 2023 | 3.784 | 0 | -0.02(-0.54%) | |||
Nov 14, 2023 | 3.865 | 3.804 | 469 | -0.06(-1.56%) | ||
Nov 13, 2023 | 3.873 | 3.865 | 461 | -0.01(-0.22%) | ||
Nov 12, 2023 | 3.873 | 3.873 | 1 | +0.00(+0.02%) | ||
Nov 10, 2023 | 3.843 | 3.884 | 3.843 | 3.872 | 756 | +0.03(+0.80%) |
Nov 09, 2023 | 3.841 | 0 | +0.00(+0.11%) | |||
Nov 08, 2023 | 3.837 | 0 | -0.04(-1.07%) | |||
Nov 07, 2023 | 3.893 | 3.878 | 396 | -0.01(-0.38%) | ||
Nov 06, 2023 | 3.924 | 3.893 | 365 | -0.03(-0.79%) | ||
Nov 05, 2023 | 3.924 | 3.924 | 1 | -0.00(-0.12%) | ||
Nov 03, 2023 | 3.976 | 3.986 | 3.929 | 3.929 | 847 | -0.04(-1.12%) |
Nov 02, 2023 | 3.974 | 0 | -0.04(-1.00%) |