Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.180 | 3.185 | 3.120 | 3.160 | 10,359,588 | -0.03(-0.94%) |
Dec 28, 2023 | 3.270 | 3.275 | 3.170 | 3.190 | 8,321,220 | -0.07(-2.15%) |
Dec 27, 2023 | 3.310 | 3.320 | 3.240 | 3.260 | 7,229,110 | +0.02(+0.62%) |
Dec 26, 2023 | 3.290 | 3.320 | 3.220 | 3.240 | 3,848,282 | -0.02(-0.61%) |
Dec 22, 2023 | 3.280 | 3.340 | 3.240 | 3.260 | 7,059,733 | +0.05(+1.56%) |
Dec 21, 2023 | 3.220 | 3.260 | 3.210 | 3.210 | 6,259,749 | +0.02(+0.63%) |
Dec 20, 2023 | 3.290 | 3.295 | 3.170 | 3.190 | 8,327,255 | -0.09(-2.74%) |
Dec 19, 2023 | 3.240 | 3.300 | 3.205 | 3.280 | 7,796,379 | +0.08(+2.50%) |
Dec 18, 2023 | 3.160 | 3.217 | 3.160 | 3.200 | 6,756,006 | +0.05(+1.59%) |
Dec 15, 2023 | 3.200 | 3.250 | 3.150 | 3.150 | 16,200,729 | -0.06(-1.87%) |
Dec 14, 2023 | 3.230 | 3.300 | 3.180 | 3.210 | 13,127,363 | +0.03(+0.94%) |
Dec 13, 2023 | 3.000 | 3.180 | 2.970 | 3.180 | 10,716,714 | +0.19(+6.35%) |
Dec 12, 2023 | 3.060 | 3.070 | 2.990 | 2.990 | 9,298,826 | -0.07(-2.29%) |
Dec 11, 2023 | 3.070 | 3.070 | 3.020 | 3.060 | 8,848,013 | -0.05(-1.61%) |
Dec 08, 2023 | 3.130 | 3.135 | 3.060 | 3.110 | 7,835,447 | -0.04(-1.27%) |
Dec 07, 2023 | 3.220 | 3.220 | 3.120 | 3.150 | 7,505,840 | -0.04(-1.25%) |
Dec 06, 2023 | 3.250 | 3.270 | 3.190 | 3.190 | 7,215,002 | -0.01(-0.31%) |
Dec 05, 2023 | 3.260 | 3.270 | 3.190 | 3.200 | 9,432,500 | -0.07(-2.14%) |
Dec 04, 2023 | 3.370 | 3.380 | 3.250 | 3.270 | 12,501,968 | -0.14(-4.11%) |
Dec 01, 2023 | 3.350 | 3.440 | 3.340 | 3.410 | 10,555,058 | +0.03(+0.89%) |
Nov 30, 2023 | 3.340 | 3.400 | 3.320 | 3.380 | 7,266,614 | +0.02(+0.60%) |
Nov 29, 2023 | 3.340 | 3.390 | 3.310 | 3.360 | 8,617,340 | +0.04(+1.20%) |
Nov 28, 2023 | 3.140 | 3.340 | 3.140 | 3.320 | 16,372,563 | +0.20(+6.41%) |
Nov 27, 2023 | 3.130 | 3.140 | 3.080 | 3.120 | 7,666,054 | +0.06(+1.96%) |
Nov 24, 2023 | 3.050 | 3.100 | 3.040 | 3.060 | 3,205,906 | +0.02(+0.66%) |
Nov 22, 2023 | 3.020 | 3.065 | 3.000 | 3.040 | 8,851,189 | +0.05(+1.67%) |
Nov 21, 2023 | 3.020 | 3.070 | 2.990 | 2.990 | 11,168,395 | +0.04(+1.36%) |
Nov 20, 2023 | 3.000 | 3.010 | 2.950 | 2.950 | 5,827,593 | -0.08(-2.64%) |
Nov 17, 2023 | 3.060 | 3.070 | 3.000 | 3.030 | 7,458,425 | -0.01(-0.33%) |
Nov 16, 2023 | 3.040 | 3.110 | 3.025 | 3.040 | 8,269,350 | +0.05(+1.67%) |
Nov 15, 2023 | 3.070 | 3.080 | 2.990 | 2.990 | 7,533,208 | -0.06(-1.97%) |
Nov 14, 2023 | 3.010 | 3.080 | 3.010 | 3.050 | 9,370,121 | +0.09(+3.04%) |
Nov 13, 2023 | 2.970 | 2.995 | 2.950 | 2.960 | 7,233,225 | -0.05(-1.66%) |
Nov 10, 2023 | 3.030 | 3.030 | 2.980 | 3.010 | 6,394,554 | -0.03(-0.99%) |
Nov 09, 2023 | 3.100 | 3.150 | 2.980 | 3.040 | 11,793,054 | -0.06(-1.94%) |
Nov 08, 2023 | 3.210 | 3.230 | 3.100 | 3.100 | 7,690,529 | -0.15(-4.62%) |
Nov 07, 2023 | 3.270 | 3.300 | 3.185 | 3.250 | 6,939,892 | -0.08(-2.40%) |
Nov 06, 2023 | 3.340 | 3.350 | 3.291 | 3.330 | 5,930,686 | -0.02(-0.60%) |
Nov 03, 2023 | 3.220 | 3.370 | 3.220 | 3.350 | 10,447,598 | +0.14(+4.36%) |
Nov 02, 2023 | 3.220 | 3.230 | 3.160 | 3.210 | 8,941,987 | +0.01(+0.31%) |
Nov 01, 2023 | 3.220 | 3.240 | 3.150 | 3.200 | 8,298,022 | -0.03(-0.93%) |
Oct 31, 2023 | 3.220 | 3.290 | 3.190 | 3.230 | 10,107,831 | -0.01(-0.31%) |
Oct 30, 2023 | 3.260 | 3.280 | 3.200 | 3.240 | 9,757,968 | -0.01(-0.31%) |
Oct 27, 2023 | 3.160 | 3.260 | 3.135 | 3.250 | 14,566,501 | +0.11(+3.50%) |
Oct 26, 2023 | 3.210 | 3.210 | 3.100 | 3.140 | 13,122,245 | -0.08(-2.48%) |
Oct 25, 2023 | 3.270 | 3.340 | 3.210 | 3.220 | 7,679,704 | -0.07(-2.13%) |
Oct 24, 2023 | 3.300 | 3.320 | 3.260 | 3.290 | 7,740,169 | -0.03(-0.90%) |
Oct 23, 2023 | 3.340 | 3.350 | 3.220 | 3.320 | 11,093,830 | -0.02(-0.60%) |
Oct 20, 2023 | 3.410 | 3.460 | 3.330 | 3.340 | 10,748,096 | -0.06(-1.76%) |
Oct 19, 2023 | 3.330 | 3.410 | 3.310 | 3.400 | 11,964,699 | +0.05(+1.49%) |
Oct 18, 2023 | 3.320 | 3.390 | 3.320 | 3.350 | 12,387,902 | +0.06(+1.82%) |
Oct 17, 2023 | 3.190 | 3.300 | 3.170 | 3.290 | 12,478,837 | +0.09(+2.81%) |
Oct 16, 2023 | 3.170 | 3.220 | 3.165 | 3.200 | 7,232,244 | +0.00(+0.00%) |
Oct 13, 2023 | 3.160 | 3.220 | 3.160 | 3.200 | 11,472,127 | +0.11(+3.56%) |
Oct 12, 2023 | 3.140 | 3.175 | 3.060 | 3.090 | 6,885,508 | -0.04(-1.28%) |
Oct 11, 2023 | 3.090 | 3.150 | 3.080 | 3.130 | 8,120,204 | +0.07(+2.29%) |
Oct 10, 2023 | 3.020 | 3.070 | 3.010 | 3.060 | 6,174,766 | +0.04(+1.32%) |
Oct 09, 2023 | 3.000 | 3.050 | 2.970 | 3.020 | 6,053,309 | +0.09(+3.07%) |
Oct 06, 2023 | 2.850 | 2.970 | 2.850 | 2.930 | 7,497,668 | +0.06(+2.09%) |
Oct 05, 2023 | 2.840 | 2.880 | 2.820 | 2.870 | 5,452,420 | +0.04(+1.41%) |
Oct 04, 2023 | 2.830 | 2.850 | 2.802 | 2.830 | 5,750,150 | -0.01(-0.35%) |
Oct 03, 2023 | 2.800 | 2.860 | 2.770 | 2.840 | 7,101,350 | +0.04(+1.43%) |