Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.019 | 4.038 | 4.009 | 4.028 | 2,352,223 | -0.02(-0.48%) |
Nov 29, 2023 | 4.038 | 4.068 | 4.038 | 4.048 | 2,443,580 | +0.02(+0.49%) |
Nov 28, 2023 | 4.019 | 4.038 | 4.009 | 4.028 | 2,558,749 | +0.08(+1.99%) |
Nov 27, 2023 | 3.979 | 3.989 | 3.941 | 3.950 | 1,833,352 | -0.05(-1.23%) |
Nov 24, 2023 | 3.999 | 4.009 | 3.989 | 3.999 | 1,182,504 | +0.05(+1.24%) |
Nov 22, 2023 | 3.960 | 3.970 | 3.930 | 3.950 | 1,844,383 | -0.01(-0.25%) |
Nov 21, 2023 | 3.950 | 3.965 | 3.940 | 3.960 | 2,083,273 | -0.01(-0.25%) |
Nov 20, 2023 | 3.960 | 3.979 | 3.950 | 3.970 | 2,721,656 | +0.01(+0.25%) |
Nov 17, 2023 | 3.911 | 3.960 | 3.911 | 3.960 | 3,729,522 | +0.05(+1.25%) |
Nov 16, 2023 | 3.921 | 3.921 | 3.881 | 3.911 | 2,580,408 | +0.06(+1.53%) |
Nov 15, 2023 | 3.872 | 3.901 | 3.852 | 3.852 | 2,062,213 | -0.05(-1.26%) |
Nov 14, 2023 | 3.852 | 3.901 | 3.852 | 3.901 | 2,919,889 | +0.11(+2.84%) |
Nov 13, 2023 | 3.754 | 3.803 | 3.754 | 3.793 | 1,870,202 | +0.01(+0.26%) |
Nov 10, 2023 | 3.744 | 3.783 | 3.715 | 3.783 | 2,612,445 | +0.07(+1.85%) |
Nov 09, 2023 | 3.705 | 3.754 | 3.705 | 3.715 | 2,330,563 | +0.03(+0.80%) |
Nov 08, 2023 | 3.715 | 3.734 | 3.685 | 3.685 | 3,083,852 | +0.03(+0.80%) |
Nov 07, 2023 | 3.656 | 3.676 | 3.636 | 3.656 | 2,428,688 | -0.04(-1.06%) |
Nov 06, 2023 | 3.734 | 3.744 | 3.685 | 3.695 | 2,101,861 | -0.04(-1.05%) |
Nov 03, 2023 | 3.734 | 3.774 | 3.725 | 3.734 | 3,940,617 | +0.01(+0.26%) |
Nov 02, 2023 | 3.656 | 3.725 | 3.656 | 3.725 | 3,537,376 | +0.15(+4.11%) |
Nov 01, 2023 | 3.587 | 3.607 | 3.548 | 3.578 | 3,208,497 | +0.02(+0.55%) |
Oct 31, 2023 | 3.548 | 3.568 | 3.529 | 3.558 | 5,547,130 | -0.02(-0.66%) |
Oct 30, 2023 | 3.553 | 3.591 | 3.553 | 3.582 | 3,796,349 | +0.12(+3.60%) |
Oct 27, 2023 | 3.495 | 3.505 | 3.448 | 3.457 | 2,661,642 | -0.04(-1.10%) |
Oct 26, 2023 | 3.495 | 3.515 | 3.476 | 3.495 | 3,634,618 | +0.04(+1.11%) |
Oct 25, 2023 | 3.476 | 3.476 | 3.419 | 3.457 | 3,637,111 | +0.09(+2.56%) |
Oct 24, 2023 | 3.390 | 3.409 | 3.371 | 3.371 | 4,502,965 | -0.05(-1.40%) |
Oct 23, 2023 | 3.419 | 3.467 | 3.419 | 3.419 | 3,740,627 | -0.03(-0.83%) |
Oct 20, 2023 | 3.495 | 3.505 | 3.448 | 3.448 | 4,492,002 | -0.05(-1.37%) |
Oct 19, 2023 | 3.495 | 3.543 | 3.478 | 3.495 | 2,623,146 | +0.00(+0.00%) |
Oct 18, 2023 | 3.524 | 3.539 | 3.486 | 3.495 | 2,944,298 | -0.09(-2.41%) |
Oct 17, 2023 | 3.534 | 3.610 | 3.529 | 3.582 | 3,987,112 | -0.01(-0.27%) |
Oct 16, 2023 | 3.572 | 3.591 | 3.553 | 3.591 | 2,190,988 | +0.11(+3.02%) |
Oct 13, 2023 | 3.515 | 3.543 | 3.476 | 3.486 | 2,936,879 | -0.08(-2.15%) |
Oct 12, 2023 | 3.601 | 3.601 | 3.543 | 3.563 | 1,853,927 | -0.09(-2.36%) |
Oct 11, 2023 | 3.639 | 3.655 | 3.611 | 3.649 | 1,760,146 | +0.03(+0.79%) |
Oct 10, 2023 | 3.620 | 3.649 | 3.606 | 3.620 | 2,454,390 | +0.09(+2.44%) |
Oct 09, 2023 | 3.524 | 3.548 | 3.495 | 3.534 | 2,825,403 | -0.10(-2.64%) |
Oct 06, 2023 | 3.563 | 3.649 | 3.543 | 3.630 | 2,592,894 | +0.08(+2.16%) |
Oct 05, 2023 | 3.524 | 3.572 | 3.515 | 3.553 | 2,652,815 | +0.02(+0.54%) |
Oct 04, 2023 | 3.515 | 3.534 | 3.476 | 3.534 | 5,902,918 | +0.03(+0.82%) |
Oct 03, 2023 | 3.553 | 3.553 | 3.495 | 3.505 | 11,509,274 | -0.03(-0.81%) |
Oct 02, 2023 | 3.620 | 3.625 | 3.524 | 3.534 | 4,964,410 | -0.07(-1.86%) |
Sep 29, 2023 | 3.658 | 3.668 | 3.591 | 3.601 | 3,962,791 | -0.03(-0.79%) |
Sep 28, 2023 | 3.591 | 3.658 | 3.591 | 3.630 | 9,802,114 | +0.15(+4.41%) |
Sep 27, 2023 | 3.495 | 3.495 | 3.448 | 3.476 | 4,104,293 | +0.05(+1.40%) |
Sep 26, 2023 | 3.428 | 3.462 | 3.419 | 3.428 | 3,275,781 | -0.05(-1.38%) |
Sep 25, 2023 | 3.476 | 3.486 | 3.467 | 3.476 | 2,625,317 | -0.03(-0.82%) |
Sep 22, 2023 | 3.543 | 3.553 | 3.486 | 3.505 | 2,188,180 | -0.01(-0.27%) |
Sep 21, 2023 | 3.495 | 3.553 | 3.495 | 3.515 | 2,072,498 | -0.04(-1.08%) |
Sep 20, 2023 | 3.572 | 3.601 | 3.543 | 3.553 | 2,704,859 | +0.03(+0.82%) |
Sep 19, 2023 | 3.505 | 3.530 | 3.491 | 3.524 | 2,018,890 | +0.04(+1.10%) |
Sep 18, 2023 | 3.515 | 3.524 | 3.467 | 3.486 | 2,622,470 | -0.03(-0.82%) |
Sep 15, 2023 | 3.515 | 3.543 | 3.515 | 3.515 | 2,000,886 | -0.06(-1.61%) |
Sep 14, 2023 | 3.553 | 3.582 | 3.553 | 3.572 | 1,499,565 | +0.08(+2.19%) |
Sep 13, 2023 | 3.534 | 3.553 | 3.495 | 3.495 | 1,634,120 | -0.02(-0.54%) |
Sep 12, 2023 | 3.486 | 3.534 | 3.480 | 3.515 | 2,510,695 | +0.02(+0.55%) |
Sep 11, 2023 | 3.486 | 3.515 | 3.481 | 3.495 | 2,579,419 | +0.05(+1.39%) |
Sep 08, 2023 | 3.428 | 3.467 | 3.419 | 3.448 | 2,928,557 | +0.04(+1.12%) |
Sep 07, 2023 | 3.428 | 3.452 | 3.404 | 3.409 | 2,467,222 | -0.05(-1.38%) |
Sep 06, 2023 | 3.457 | 3.486 | 3.438 | 3.457 | 5,147,839 | -0.09(-2.43%) |
Sep 05, 2023 | 3.582 | 3.601 | 3.543 | 3.543 | 1,941,490 | -0.05(-1.33%) |