Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) | |||
Nov 01, 2023 | 4.043 | 4.014 | 468 | -0.03(-0.73%) | ||
Oct 31, 2023 | 4.041 | 4.043 | 455 | +0.00(+0.00%) | ||
Oct 30, 2023 | 4.043 | 0 | -0.01(-0.27%) | |||
Oct 29, 2023 | 4.054 | 4.054 | 1 | -0.00(-0.10%) | ||
Oct 27, 2023 | 4.080 | 4.084 | 4.057 | 4.058 | 1,024 | -0.02(-0.52%) |
Oct 26, 2023 | 4.066 | 4.080 | 544 | +0.01(+0.34%) | ||
Oct 25, 2023 | 4.059 | 4.066 | 555 | +0.01(+0.15%) | ||
Oct 24, 2023 | 4.063 | 4.059 | 419 | -0.00(-0.09%) | ||
Oct 23, 2023 | 4.060 | 4.063 | 520 | +0.00(+0.09%) | ||
Oct 22, 2023 | 4.060 | 4.060 | 1 | +0.00(+0.03%) | ||
Oct 20, 2023 | 4.042 | 4.061 | 4.042 | 4.059 | 1,065 | +0.02(+0.41%) |
Oct 19, 2023 | 4.027 | 4.042 | 559 | +0.01(+0.37%) | ||
Oct 18, 2023 | 4.019 | 4.027 | 524 | +0.01(+0.19%) | ||
Oct 17, 2023 | 4.019 | 4.020 | 4.019 | 4.020 | 4 | +0.02(+0.49%) |
Oct 16, 2023 | 3.977 | 4.000 | 520 | +0.02(+0.58%) | ||
Oct 15, 2023 | 3.977 | 3.977 | 1 | +0.00(+0.02%) | ||
Oct 13, 2023 | 3.969 | 3.976 | 3.967 | 3.976 | 1,062 | +0.01(+0.18%) |
Oct 12, 2023 | 3.956 | 3.969 | 519 | +0.01(+0.30%) | ||
Oct 11, 2023 | 3.951 | 3.957 | 450 | +0.01(+0.13%) | ||
Oct 10, 2023 | 3.945 | 3.952 | 409 | +0.01(+0.18%) | ||
Oct 09, 2023 | 3.860 | 3.945 | 343 | +0.08(+2.19%) | ||
Oct 08, 2023 | 3.860 | 3.860 | 1 | -0.00(-0.04%) | ||
Oct 06, 2023 | 3.863 | 3.871 | 3.855 | 3.862 | 1,069 | -0.00(-0.04%) |
Oct 05, 2023 | 3.851 | 3.863 | 534 | +0.01(+0.30%) | ||
Oct 04, 2023 | 3.845 | 3.852 | 460 | +0.01(+0.19%) | ||
Oct 03, 2023 | 3.841 | 3.844 | 576 | +0.00(+0.09%) | ||
Oct 02, 2023 | 3.807 | 3.841 | 541 | +0.03(+0.89%) | ||
Oct 01, 2023 | 3.807 | 3.807 | 1 | -0.01(-0.18%) | ||
Sep 29, 2023 | 3.842 | 3.842 | 3.811 | 3.814 | 970 | -0.03(-0.74%) |
Sep 28, 2023 | 3.845 | 3.843 | 478 | -0.00(-0.04%) | ||
Sep 27, 2023 | 3.826 | 3.844 | 436 | +0.02(+0.50%) | ||
Sep 26, 2023 | 3.813 | 3.825 | 584 | +0.01(+0.31%) | ||
Sep 25, 2023 | 3.807 | 3.813 | 524 | +0.01(+0.16%) | ||
Sep 24, 2023 | 3.807 | 3.807 | 1 | -0.00(-0.00%) | ||
Sep 22, 2023 | 3.815 | 3.820 | 3.804 | 3.807 | 1,075 | -0.01(-0.14%) |
Sep 21, 2023 | 3.808 | 3.813 | 546 | +0.00(+0.11%) | ||
Sep 20, 2023 | 3.811 | 3.808 | 630 | -0.00(-0.07%) | ||
Sep 19, 2023 | 3.820 | 3.811 | 545 | -0.01(-0.24%) | ||
Sep 18, 2023 | 3.807 | 3.820 | 602 | +0.01(+0.35%) | ||
Sep 17, 2023 | 3.807 | 3.807 | 1 | +0.00(+0.03%) | ||
Sep 15, 2023 | 3.822 | 3.821 | 3.805 | 3.805 | 586 | -0.02(-0.44%) |
Sep 14, 2023 | 3.822 | 3.822 | 1 | -0.00(-0.10%) | ||
Sep 13, 2023 | 3.809 | 3.826 | 613 | +0.02(+0.44%) | ||
Sep 12, 2023 | 3.807 | 3.809 | 568 | +0.00(+0.05%) | ||
Sep 11, 2023 | 3.844 | 3.807 | 484 | -0.04(-0.97%) | ||
Sep 10, 2023 | 3.844 | 3.844 | 1 | +0.00(+0.06%) | ||
Sep 08, 2023 | 3.846 | 3.852 | 3.839 | 3.842 | 1,121 | -0.00(-0.11%) |
Sep 07, 2023 | 3.824 | 3.846 | 565 | +0.02(+0.60%) | ||
Sep 06, 2023 | 3.800 | 3.823 | 519 | +0.02(+0.60%) | ||
Sep 05, 2023 | 3.815 | 3.800 | 587 | -0.01(-0.38%) | ||
Sep 04, 2023 | 3.796 | 3.815 | 618 | +0.02(+0.49%) | ||
Sep 03, 2023 | 3.796 | 3.796 | 1 | +0.00(+0.06%) |