Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.479 | 3.528 | 3.450 | 3.479 | 226,504 | +0.01(+0.28%) |
Dec 28, 2023 | 3.479 | 3.499 | 3.460 | 3.470 | 95,847 | -0.01(-0.28%) |
Dec 27, 2023 | 3.509 | 3.519 | 3.460 | 3.479 | 315,358 | -0.01(-0.28%) |
Dec 26, 2023 | 3.519 | 3.519 | 3.479 | 3.489 | 119,715 | -0.01(-0.28%) |
Dec 22, 2023 | 3.509 | 3.518 | 3.450 | 3.499 | 75,624 | +0.00(+0.00%) |
Dec 21, 2023 | 3.489 | 3.517 | 3.489 | 3.499 | 80,016 | +0.01(+0.28%) |
Dec 20, 2023 | 3.479 | 3.499 | 3.470 | 3.489 | 77,697 | +0.02(+0.56%) |
Dec 19, 2023 | 3.470 | 3.509 | 3.460 | 3.470 | 113,475 | +0.01(+0.35%) |
Dec 18, 2023 | 3.457 | 3.486 | 3.438 | 3.457 | 58,165 | +0.01(+0.28%) |
Dec 15, 2023 | 3.477 | 3.516 | 3.409 | 3.448 | 125,360 | -0.03(-0.84%) |
Dec 14, 2023 | 3.438 | 3.486 | 3.438 | 3.477 | 87,960 | +0.05(+1.42%) |
Dec 13, 2023 | 3.418 | 3.457 | 3.389 | 3.428 | 104,798 | +0.03(+0.86%) |
Dec 12, 2023 | 3.389 | 3.428 | 3.379 | 3.399 | 46,374 | +0.01(+0.29%) |
Dec 11, 2023 | 3.379 | 3.399 | 3.369 | 3.389 | 84,740 | +0.01(+0.29%) |
Dec 08, 2023 | 3.409 | 3.411 | 3.360 | 3.379 | 90,410 | -0.04(-1.14%) |
Dec 07, 2023 | 3.418 | 3.418 | 3.399 | 3.418 | 64,668 | +0.01(+0.29%) |
Dec 06, 2023 | 3.418 | 3.457 | 3.389 | 3.409 | 24,584 | +0.01(+0.29%) |
Dec 05, 2023 | 3.428 | 3.457 | 3.389 | 3.399 | 93,500 | +0.00(+0.00%) |
Dec 04, 2023 | 3.448 | 3.467 | 3.389 | 3.399 | 99,191 | -0.04(-1.14%) |
Dec 01, 2023 | 3.330 | 3.467 | 3.330 | 3.438 | 110,605 | +0.13(+3.83%) |
Nov 30, 2023 | 3.350 | 3.350 | 3.301 | 3.311 | 159,926 | +0.00(+0.00%) |
Nov 29, 2023 | 3.291 | 3.321 | 3.291 | 3.311 | 141,217 | +0.04(+1.19%) |
Nov 28, 2023 | 3.252 | 3.282 | 3.248 | 3.272 | 99,602 | +0.03(+0.90%) |
Nov 27, 2023 | 3.282 | 3.282 | 3.233 | 3.243 | 144,788 | -0.05(-1.48%) |
Nov 24, 2023 | 3.243 | 3.291 | 3.233 | 3.291 | 55,519 | +0.06(+1.81%) |
Nov 22, 2023 | 3.252 | 3.291 | 3.223 | 3.233 | 200,466 | -0.01(-0.30%) |
Nov 21, 2023 | 3.262 | 3.262 | 3.223 | 3.243 | 82,333 | -0.01(-0.30%) |
Nov 20, 2023 | 3.272 | 3.301 | 3.223 | 3.252 | 259,785 | -0.03(-0.89%) |
Nov 17, 2023 | 3.291 | 3.311 | 3.252 | 3.282 | 42,215 | -0.02(-0.59%) |
Nov 16, 2023 | 3.243 | 3.340 | 3.243 | 3.301 | 106,071 | +0.09(+2.74%) |
Nov 15, 2023 | 3.262 | 3.262 | 3.203 | 3.213 | 37,922 | -0.05(-1.50%) |
Nov 14, 2023 | 3.194 | 3.282 | 3.164 | 3.262 | 304,732 | +0.13(+4.13%) |
Nov 13, 2023 | 3.123 | 3.152 | 3.099 | 3.133 | 110,471 | +0.01(+0.31%) |
Nov 10, 2023 | 3.094 | 3.162 | 3.094 | 3.123 | 54,691 | +0.05(+1.58%) |
Nov 09, 2023 | 3.133 | 3.152 | 3.074 | 3.074 | 57,266 | -0.06(-1.86%) |
Nov 08, 2023 | 3.133 | 3.135 | 3.097 | 3.133 | 131,691 | +0.02(+0.62%) |
Nov 07, 2023 | 3.133 | 3.181 | 3.065 | 3.113 | 164,203 | +0.01(+0.31%) |
Nov 06, 2023 | 3.152 | 3.152 | 3.084 | 3.103 | 51,666 | -0.05(-1.54%) |
Nov 03, 2023 | 3.074 | 3.152 | 3.045 | 3.152 | 117,595 | +0.13(+4.18%) |
Nov 02, 2023 | 3.026 | 3.065 | 3.016 | 3.026 | 67,354 | +0.04(+1.30%) |
Nov 01, 2023 | 2.977 | 3.026 | 2.958 | 2.987 | 85,986 | +0.03(+0.99%) |
Oct 31, 2023 | 2.987 | 2.987 | 2.938 | 2.958 | 120,248 | -0.01(-0.33%) |
Oct 30, 2023 | 2.967 | 2.977 | 2.928 | 2.967 | 71,613 | +0.01(+0.33%) |
Oct 27, 2023 | 2.958 | 2.958 | 2.928 | 2.958 | 64,608 | +0.00(+0.00%) |
Oct 26, 2023 | 2.919 | 2.958 | 2.919 | 2.958 | 64,774 | +0.04(+1.33%) |
Oct 25, 2023 | 2.928 | 2.938 | 2.899 | 2.919 | 145,656 | -0.02(-0.66%) |
Oct 24, 2023 | 2.928 | 2.948 | 2.894 | 2.938 | 89,346 | +0.02(+0.67%) |
Oct 23, 2023 | 2.938 | 2.977 | 2.870 | 2.919 | 155,917 | -0.01(-0.33%) |
Oct 20, 2023 | 2.928 | 2.948 | 2.919 | 2.928 | 39,040 | +0.01(+0.33%) |
Oct 19, 2023 | 2.928 | 2.948 | 2.909 | 2.919 | 94,023 | -0.03(-0.99%) |
Oct 18, 2023 | 2.977 | 2.977 | 2.928 | 2.948 | 101,254 | -0.03(-0.98%) |
Oct 17, 2023 | 2.987 | 3.006 | 2.938 | 2.977 | 233,508 | -0.02(-0.57%) |
Oct 16, 2023 | 3.052 | 3.052 | 2.975 | 2.994 | 138,265 | -0.06(-1.90%) |
Oct 13, 2023 | 3.071 | 3.071 | 3.013 | 3.052 | 106,715 | +0.02(+0.64%) |
Oct 12, 2023 | 3.062 | 3.071 | 3.013 | 3.033 | 119,137 | -0.02(-0.63%) |
Oct 11, 2023 | 3.042 | 3.110 | 3.004 | 3.052 | 110,627 | +0.03(+0.96%) |
Oct 10, 2023 | 2.984 | 3.032 | 2.984 | 3.023 | 35,515 | +0.04(+1.30%) |
Oct 09, 2023 | 2.994 | 2.999 | 2.975 | 2.984 | 28,264 | +0.01(+0.33%) |
Oct 06, 2023 | 2.984 | 2.989 | 2.955 | 2.975 | 88,462 | -0.01(-0.32%) |
Oct 05, 2023 | 2.994 | 3.013 | 2.960 | 2.984 | 68,966 | -0.01(-0.32%) |
Oct 04, 2023 | 3.013 | 3.033 | 2.975 | 2.994 | 84,698 | -0.01(-0.32%) |
Oct 03, 2023 | 2.994 | 3.013 | 2.960 | 3.004 | 64,357 | -0.01(-0.32%) |