Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.260 | 3.310 | 3.200 | 3.200 | 1,084 | +0.01(+0.44%) |
Nov 29, 2023 | 3.250 | 3.260 | 3.080 | 3.186 | 52,723 | -0.06(-1.97%) |
Nov 28, 2023 | 3.230 | 3.270 | 3.230 | 3.250 | 575 | +0.05(+1.56%) |
Nov 27, 2023 | 3.210 | 3.240 | 3.200 | 3.200 | 3,944 | +0.00(+0.00%) |
Nov 24, 2023 | 3.270 | 3.270 | 3.195 | 3.200 | 23,062 | -0.03(-0.93%) |
Nov 22, 2023 | 3.290 | 3.310 | 3.130 | 3.230 | 33,486 | +0.04(+1.25%) |
Nov 21, 2023 | 3.310 | 3.320 | 3.190 | 3.190 | 1,679 | -0.11(-3.33%) |
Nov 20, 2023 | 3.400 | 3.450 | 3.280 | 3.300 | 11,407 | +0.04(+1.23%) |
Nov 17, 2023 | 3.300 | 3.340 | 3.240 | 3.260 | 2,705 | +0.00(+0.00%) |
Nov 16, 2023 | 3.330 | 3.340 | 3.190 | 3.260 | 17,949 | -0.04(-1.21%) |
Nov 15, 2023 | 3.300 | 3.320 | 3.300 | 3.300 | 3,392 | -0.10(-2.94%) |
Nov 14, 2023 | 3.520 | 3.520 | 3.370 | 3.400 | 52,360 | +0.15(+4.62%) |
Nov 13, 2023 | 3.390 | 3.455 | 3.250 | 3.250 | 10,476 | +0.01(+0.22%) |
Nov 10, 2023 | 3.260 | 3.300 | 3.200 | 3.243 | 12,862 | +0.01(+0.40%) |
Nov 09, 2023 | 3.380 | 3.420 | 3.230 | 3.230 | 8,021 | -0.05(-1.52%) |
Nov 08, 2023 | 3.340 | 3.340 | 3.270 | 3.280 | 1,831 | -0.03(-0.91%) |
Nov 07, 2023 | 3.250 | 3.310 | 3.250 | 3.310 | 3,125 | +0.09(+2.80%) |
Nov 06, 2023 | 3.270 | 3.270 | 3.210 | 3.220 | 5,216 | -0.04(-1.38%) |
Nov 03, 2023 | 3.380 | 3.380 | 3.265 | 3.265 | 2,902 | +0.09(+2.99%) |
Nov 02, 2023 | 3.170 | 3.170 | 3.170 | 3.170 | 1,849 | +0.15(+5.02%) |
Nov 01, 2023 | 3.140 | 3.140 | 3.019 | 3.019 | 2,923 | -0.25(-7.69%) |
Oct 31, 2023 | 3.270 | 3.270 | 3.270 | 3.270 | 429 | +0.14(+4.47%) |
Oct 30, 2023 | 3.117 | 3.150 | 3.075 | 3.130 | 17,388 | +0.01(+0.44%) |
Oct 27, 2023 | 3.155 | 3.170 | 3.100 | 3.116 | 1,495 | +0.04(+1.34%) |
Oct 26, 2023 | 3.020 | 3.075 | 3.000 | 3.075 | 15,791 | +0.11(+3.54%) |
Oct 25, 2023 | 3.000 | 3.050 | 2.970 | 2.970 | 3,543 | -0.07(-2.30%) |
Oct 24, 2023 | 3.160 | 3.160 | 2.980 | 3.040 | 1,300 | -0.00(-0.04%) |
Oct 23, 2023 | 3.040 | 3.041 | 3.030 | 3.041 | 559 | -0.01(-0.45%) |
Oct 20, 2023 | 3.020 | 3.055 | 3.020 | 3.055 | 1,935 | -0.19(-6.00%) |
Oct 19, 2023 | 3.000 | 3.250 | 2.995 | 3.250 | 2,092 | +0.13(+4.17%) |
Oct 18, 2023 | 3.130 | 3.130 | 3.110 | 3.120 | 5,569 | +0.01(+0.32%) |
Oct 17, 2023 | 3.164 | 3.164 | 3.110 | 3.110 | 734 | -0.04(-1.43%) |
Oct 16, 2023 | 3.155 | 3.170 | 3.110 | 3.155 | 3,341 | -0.06(-1.71%) |
Oct 13, 2023 | 3.170 | 3.210 | 3.102 | 3.210 | 2,025 | +0.15(+4.90%) |
Oct 12, 2023 | 3.220 | 3.220 | 3.030 | 3.060 | 6,486 | -0.17(-5.26%) |
Oct 11, 2023 | 3.310 | 3.430 | 3.160 | 3.230 | 14,720 | +0.12(+4.03%) |
Oct 10, 2023 | 3.102 | 3.323 | 3.060 | 3.105 | 11,894 | +0.10(+3.50%) |
Oct 09, 2023 | 3.150 | 3.160 | 2.893 | 3.000 | 19,237 | -0.19(-5.85%) |
Oct 06, 2023 | 3.040 | 3.260 | 3.030 | 3.187 | 1,117 | +0.09(+2.79%) |
Oct 05, 2023 | 3.080 | 3.150 | 3.020 | 3.100 | 2,602 | +0.06(+1.97%) |
Oct 04, 2023 | 3.100 | 3.215 | 3.040 | 3.040 | 2,112 | -0.03(-0.98%) |
Oct 03, 2023 | 3.110 | 3.110 | 3.010 | 3.070 | 10,464 | -0.05(-1.60%) |
Oct 02, 2023 | 3.160 | 3.160 | 3.080 | 3.120 | 11,509 | -0.15(-4.59%) |
Sep 29, 2023 | 3.280 | 3.315 | 3.270 | 3.270 | 2,617 | +0.12(+3.81%) |
Sep 28, 2023 | 3.200 | 3.260 | 3.066 | 3.150 | 7,533 | -0.14(-4.26%) |
Sep 27, 2023 | 3.252 | 3.290 | 3.179 | 3.290 | 2,876 | +0.02(+0.61%) |
Sep 26, 2023 | 3.340 | 3.350 | 3.150 | 3.270 | 25,265 | +0.06(+1.87%) |
Sep 25, 2023 | 3.250 | 3.220 | 3.080 | 3.210 | 37,712 | -0.14(-4.18%) |
Sep 22, 2023 | 3.350 | 3.390 | 3.300 | 3.350 | 5,539 | -0.02(-0.59%) |
Sep 21, 2023 | 3.440 | 3.480 | 3.370 | 3.370 | 12,069 | -0.35(-9.41%) |
Sep 20, 2023 | 3.690 | 3.790 | 3.530 | 3.720 | 7,829 | +0.16(+4.49%) |
Sep 19, 2023 | 3.570 | 3.620 | 3.550 | 3.560 | 7,911 | -0.01(-0.28%) |
Sep 18, 2023 | 3.720 | 3.720 | 3.570 | 3.570 | 5,229 | -0.23(-6.05%) |
Sep 15, 2023 | 3.810 | 3.860 | 3.715 | 3.800 | 10,220 | +0.01(+0.26%) |
Sep 14, 2023 | 3.930 | 3.930 | 3.720 | 3.790 | 13,157 | -0.20(-5.01%) |
Sep 13, 2023 | 3.890 | 4.000 | 3.835 | 3.990 | 18,506 | +0.15(+3.91%) |
Sep 12, 2023 | 3.860 | 3.930 | 3.800 | 3.840 | 46,543 | -0.06(-1.54%) |
Sep 11, 2023 | 4.040 | 4.080 | 3.750 | 3.900 | 73,541 | -0.08(-2.01%) |
Sep 08, 2023 | 3.950 | 4.145 | 3.895 | 3.980 | 142,846 | +0.13(+3.38%) |
Sep 07, 2023 | 3.600 | 3.850 | 3.600 | 3.850 | 659,458 | +0.55(+16.67%) |
Sep 06, 2023 | 3.360 | 3.380 | 3.300 | 3.300 | 3,650 | -0.13(-3.79%) |
Sep 05, 2023 | 3.400 | 3.430 | 3.400 | 3.430 | 9,471 | -0.01(-0.29%) |