Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.451 | 3.520 | 3.312 | 3.312 | 3,252,955 | -0.09(-2.62%) |
Nov 29, 2023 | 3.292 | 3.441 | 3.292 | 3.401 | 2,655,974 | +0.12(+3.63%) |
Nov 28, 2023 | 3.262 | 3.332 | 3.223 | 3.282 | 3,134,471 | +0.01(+0.30%) |
Nov 27, 2023 | 3.342 | 3.342 | 3.253 | 3.272 | 3,255,443 | -0.10(-2.94%) |
Nov 24, 2023 | 3.421 | 3.510 | 3.372 | 3.372 | 1,568,496 | -0.06(-1.73%) |
Nov 22, 2023 | 3.312 | 3.441 | 3.273 | 3.431 | 2,479,216 | +0.01(+0.29%) |
Nov 21, 2023 | 3.530 | 3.540 | 3.406 | 3.421 | 4,100,352 | -0.16(-4.42%) |
Nov 20, 2023 | 3.698 | 3.706 | 3.569 | 3.579 | 2,328,369 | -0.09(-2.43%) |
Nov 17, 2023 | 3.658 | 3.708 | 3.629 | 3.668 | 2,723,549 | +0.07(+1.92%) |
Nov 16, 2023 | 3.678 | 3.688 | 3.490 | 3.599 | 4,729,641 | -0.11(-2.93%) |
Nov 15, 2023 | 3.767 | 3.874 | 3.708 | 3.708 | 2,736,662 | -0.10(-2.60%) |
Nov 14, 2023 | 3.816 | 3.826 | 3.757 | 3.807 | 2,380,418 | +0.05(+1.32%) |
Nov 13, 2023 | 3.718 | 3.777 | 3.693 | 3.757 | 1,677,588 | +0.05(+1.33%) |
Nov 10, 2023 | 3.727 | 3.787 | 3.658 | 3.708 | 2,762,645 | +0.02(+0.54%) |
Nov 09, 2023 | 3.708 | 3.846 | 3.688 | 3.688 | 2,607,406 | -0.02(-0.53%) |
Nov 08, 2023 | 3.727 | 3.762 | 3.648 | 3.708 | 3,626,958 | -0.06(-1.57%) |
Nov 07, 2023 | 3.955 | 3.955 | 3.732 | 3.767 | 3,890,386 | -0.20(-4.99%) |
Nov 06, 2023 | 4.202 | 4.202 | 3.955 | 3.965 | 2,812,013 | -0.21(-4.98%) |
Nov 03, 2023 | 4.252 | 4.271 | 4.143 | 4.172 | 2,015,071 | -0.08(-1.86%) |
Nov 02, 2023 | 4.113 | 4.252 | 4.054 | 4.252 | 2,630,155 | +0.18(+4.37%) |
Nov 01, 2023 | 4.153 | 4.172 | 4.044 | 4.074 | 1,801,744 | -0.03(-0.72%) |
Oct 31, 2023 | 4.064 | 4.163 | 4.034 | 4.103 | 2,222,087 | +0.06(+1.47%) |
Oct 30, 2023 | 4.103 | 4.138 | 3.957 | 4.044 | 2,627,621 | -0.06(-1.45%) |
Oct 27, 2023 | 4.054 | 4.172 | 3.965 | 4.103 | 2,870,454 | +0.09(+2.22%) |
Oct 26, 2023 | 4.034 | 4.153 | 3.975 | 4.014 | 2,422,777 | -0.07(-1.69%) |
Oct 25, 2023 | 3.975 | 4.118 | 3.955 | 4.083 | 2,660,848 | +0.11(+2.74%) |
Oct 24, 2023 | 4.064 | 4.074 | 3.965 | 3.975 | 1,448,774 | -0.04(-0.99%) |
Oct 23, 2023 | 4.044 | 4.138 | 3.985 | 4.014 | 3,063,559 | -0.09(-2.17%) |
Oct 20, 2023 | 4.153 | 4.197 | 4.074 | 4.103 | 1,479,743 | -0.06(-1.43%) |
Oct 19, 2023 | 4.064 | 4.242 | 4.044 | 4.163 | 2,011,249 | -0.03(-0.71%) |
Oct 18, 2023 | 4.153 | 4.212 | 4.093 | 4.192 | 2,303,653 | +0.10(+2.42%) |
Oct 17, 2023 | 4.034 | 4.143 | 4.034 | 4.093 | 1,686,303 | +0.02(+0.49%) |
Oct 16, 2023 | 4.083 | 4.098 | 4.004 | 4.074 | 1,439,401 | +0.02(+0.49%) |
Oct 13, 2023 | 4.024 | 4.103 | 3.965 | 4.054 | 2,771,049 | +0.15(+3.80%) |
Oct 12, 2023 | 4.024 | 4.044 | 3.871 | 3.905 | 1,804,717 | -0.07(-1.74%) |
Oct 11, 2023 | 3.994 | 4.044 | 3.925 | 3.975 | 2,691,803 | -0.06(-1.47%) |
Oct 10, 2023 | 4.153 | 4.170 | 4.024 | 4.034 | 4,266,329 | -0.14(-3.32%) |
Oct 09, 2023 | 4.044 | 4.192 | 4.024 | 4.172 | 4,188,731 | +0.34(+8.76%) |
Oct 06, 2023 | 3.816 | 3.891 | 3.757 | 3.836 | 2,012,819 | +0.07(+1.84%) |
Oct 05, 2023 | 3.737 | 3.846 | 3.727 | 3.767 | 2,137,898 | +0.01(+0.26%) |
Oct 04, 2023 | 4.054 | 4.103 | 3.718 | 3.757 | 6,234,632 | -0.37(-8.87%) |
Oct 03, 2023 | 4.103 | 4.172 | 4.054 | 4.123 | 1,448,640 | +0.00(+0.00%) |
Oct 02, 2023 | 4.370 | 4.370 | 4.064 | 4.123 | 2,408,238 | -0.21(-4.79%) |
Sep 29, 2023 | 4.410 | 4.410 | 4.311 | 4.331 | 1,554,847 | -0.06(-1.35%) |
Sep 28, 2023 | 4.360 | 4.420 | 4.321 | 4.390 | 2,094,637 | +0.05(+1.14%) |
Sep 27, 2023 | 4.202 | 4.410 | 4.182 | 4.340 | 2,725,229 | +0.23(+5.53%) |
Sep 26, 2023 | 4.153 | 4.207 | 4.103 | 4.113 | 1,566,132 | -0.10(-2.35%) |
Sep 25, 2023 | 4.064 | 4.222 | 4.172 | 4.212 | 1,775,994 | +0.14(+3.40%) |
Sep 22, 2023 | 4.133 | 4.184 | 4.064 | 4.074 | 1,695,672 | +0.03(+0.73%) |
Sep 21, 2023 | 4.133 | 4.172 | 4.004 | 4.044 | 2,263,583 | -0.01(-0.24%) |
Sep 20, 2023 | 4.133 | 4.197 | 4.034 | 4.054 | 1,594,846 | -0.10(-2.38%) |
Sep 19, 2023 | 4.153 | 4.281 | 4.143 | 4.153 | 2,257,178 | +0.04(+0.96%) |
Sep 18, 2023 | 4.153 | 4.153 | 4.063 | 4.113 | 2,158,331 | +0.00(+0.00%) |
Sep 15, 2023 | 4.123 | 4.133 | 4.083 | 4.113 | 4,573,495 | -0.04(-0.95%) |
Sep 14, 2023 | 4.093 | 4.202 | 4.093 | 4.153 | 1,918,447 | +0.12(+2.94%) |
Sep 13, 2023 | 4.242 | 4.242 | 4.004 | 4.034 | 2,580,814 | -0.22(-5.12%) |
Sep 12, 2023 | 4.054 | 4.261 | 4.054 | 4.252 | 2,037,870 | +0.24(+5.91%) |
Sep 11, 2023 | 4.192 | 4.220 | 3.994 | 4.014 | 2,489,264 | -0.14(-3.33%) |
Sep 08, 2023 | 4.163 | 4.202 | 4.103 | 4.153 | 1,288,618 | +0.01(+0.24%) |
Sep 07, 2023 | 4.222 | 4.271 | 4.133 | 4.143 | 1,732,980 | -0.09(-2.10%) |
Sep 06, 2023 | 4.212 | 4.281 | 4.192 | 4.232 | 1,632,863 | +0.05(+1.18%) |
Sep 05, 2023 | 4.360 | 4.454 | 4.182 | 4.182 | 2,949,297 | -0.16(-3.64%) |