Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.510 | 3.560 | 3.380 | 3.390 | 2,122,766 | -0.12(-3.42%) |
Dec 28, 2023 | 3.710 | 3.710 | 3.500 | 3.510 | 1,991,589 | -0.18(-4.88%) |
Dec 27, 2023 | 3.830 | 3.840 | 3.660 | 3.690 | 1,253,500 | -0.11(-2.89%) |
Dec 26, 2023 | 3.690 | 3.880 | 3.690 | 3.800 | 1,771,501 | +0.11(+2.98%) |
Dec 22, 2023 | 3.730 | 3.845 | 3.625 | 3.690 | 2,305,479 | -0.03(-0.81%) |
Dec 21, 2023 | 3.580 | 3.755 | 3.541 | 3.720 | 1,992,376 | +0.19(+5.38%) |
Dec 20, 2023 | 3.480 | 3.670 | 3.420 | 3.530 | 2,583,767 | +0.07(+2.02%) |
Dec 19, 2023 | 3.540 | 3.590 | 3.260 | 3.460 | 4,155,357 | -0.18(-4.95%) |
Dec 18, 2023 | 3.500 | 3.805 | 3.500 | 3.640 | 2,760,187 | +0.21(+6.12%) |
Dec 15, 2023 | 3.670 | 3.670 | 3.360 | 3.430 | 14,172,027 | -0.20(-5.51%) |
Dec 14, 2023 | 3.500 | 3.735 | 3.487 | 3.630 | 4,873,248 | +0.26(+7.72%) |
Dec 13, 2023 | 3.130 | 3.370 | 3.000 | 3.370 | 3,213,215 | +0.26(+8.36%) |
Dec 12, 2023 | 3.040 | 3.160 | 2.905 | 3.110 | 10,077,247 | +0.07(+2.30%) |
Dec 11, 2023 | 3.220 | 3.250 | 3.020 | 3.040 | 4,252,748 | -0.18(-5.59%) |
Dec 08, 2023 | 3.200 | 3.350 | 3.170 | 3.220 | 1,685,199 | +0.05(+1.58%) |
Dec 07, 2023 | 3.220 | 3.254 | 3.090 | 3.170 | 3,542,069 | -0.04(-1.25%) |
Dec 06, 2023 | 3.510 | 3.525 | 3.200 | 3.210 | 3,144,164 | -0.26(-7.49%) |
Dec 05, 2023 | 3.670 | 3.740 | 3.460 | 3.470 | 1,575,810 | -0.15(-4.14%) |
Dec 04, 2023 | 3.640 | 3.750 | 3.570 | 3.620 | 1,938,948 | +0.00(+0.00%) |
Dec 01, 2023 | 3.330 | 3.640 | 3.310 | 3.620 | 2,137,640 | +0.24(+7.10%) |
Nov 30, 2023 | 3.340 | 3.493 | 3.310 | 3.380 | 2,211,469 | +0.05(+1.50%) |
Nov 29, 2023 | 3.340 | 3.440 | 3.180 | 3.330 | 2,611,082 | +0.02(+0.60%) |
Nov 28, 2023 | 3.360 | 3.400 | 3.250 | 3.310 | 2,138,312 | -0.03(-0.90%) |
Nov 27, 2023 | 3.420 | 3.470 | 3.285 | 3.340 | 2,425,230 | -0.07(-2.05%) |
Nov 24, 2023 | 3.490 | 3.570 | 3.390 | 3.410 | 1,390,095 | -0.03(-0.87%) |
Nov 22, 2023 | 3.470 | 3.570 | 3.390 | 3.440 | 2,411,197 | -0.08(-2.27%) |
Nov 21, 2023 | 3.710 | 3.710 | 3.482 | 3.520 | 2,763,494 | -0.32(-8.33%) |
Nov 20, 2023 | 3.880 | 4.030 | 3.820 | 3.840 | 2,884,069 | +0.04(+1.05%) |
Nov 17, 2023 | 3.720 | 3.820 | 3.600 | 3.800 | 2,199,705 | +0.16(+4.40%) |
Nov 16, 2023 | 3.880 | 3.905 | 3.605 | 3.640 | 2,978,383 | -0.34(-8.54%) |
Nov 15, 2023 | 3.780 | 4.160 | 3.780 | 3.980 | 3,022,157 | +0.20(+5.29%) |
Nov 14, 2023 | 3.900 | 3.950 | 3.685 | 3.780 | 4,071,990 | +0.01(+0.27%) |
Nov 13, 2023 | 4.000 | 4.040 | 3.740 | 3.770 | 2,270,894 | -0.23(-5.75%) |
Nov 10, 2023 | 3.980 | 4.050 | 3.850 | 4.000 | 2,131,985 | +0.03(+0.76%) |
Nov 09, 2023 | 4.190 | 4.280 | 3.910 | 3.970 | 2,612,558 | -0.17(-4.11%) |
Nov 08, 2023 | 4.180 | 4.490 | 4.075 | 4.140 | 2,677,929 | +0.08(+1.97%) |
Nov 07, 2023 | 4.450 | 4.590 | 4.040 | 4.060 | 4,339,932 | -0.21(-4.92%) |
Nov 06, 2023 | 4.590 | 4.630 | 4.260 | 4.270 | 2,463,078 | -0.26(-5.74%) |
Nov 03, 2023 | 4.500 | 4.710 | 4.430 | 4.530 | 1,644,873 | +0.11(+2.49%) |
Nov 02, 2023 | 4.340 | 4.420 | 4.250 | 4.420 | 1,134,601 | +0.18(+4.25%) |
Nov 01, 2023 | 4.360 | 4.365 | 4.170 | 4.240 | 1,185,942 | -0.07(-1.62%) |
Oct 31, 2023 | 4.290 | 4.370 | 4.240 | 4.310 | 892,153 | +0.02(+0.47%) |
Oct 30, 2023 | 4.370 | 4.460 | 4.250 | 4.290 | 820,122 | -0.03(-0.69%) |
Oct 27, 2023 | 4.440 | 4.470 | 4.190 | 4.320 | 990,454 | -0.04(-0.92%) |
Oct 26, 2023 | 4.340 | 4.470 | 4.105 | 4.360 | 1,853,825 | -0.03(-0.68%) |
Oct 25, 2023 | 4.470 | 4.535 | 4.380 | 4.390 | 725,212 | -0.09(-2.01%) |
Oct 24, 2023 | 4.590 | 4.660 | 4.445 | 4.480 | 866,051 | -0.06(-1.32%) |
Oct 23, 2023 | 4.610 | 4.720 | 4.435 | 4.540 | 1,164,536 | -0.12(-2.58%) |
Oct 20, 2023 | 4.840 | 4.865 | 4.660 | 4.660 | 1,350,884 | -0.20(-4.12%) |
Oct 19, 2023 | 4.850 | 4.950 | 4.800 | 4.860 | 884,638 | -0.04(-0.82%) |
Oct 18, 2023 | 4.940 | 4.970 | 4.850 | 4.900 | 983,566 | -0.02(-0.41%) |
Oct 17, 2023 | 4.860 | 5.035 | 4.820 | 4.920 | 1,941,627 | +0.09(+1.86%) |
Oct 16, 2023 | 4.700 | 4.955 | 4.705 | 4.830 | 2,163,733 | +0.14(+2.99%) |
Oct 13, 2023 | 4.500 | 4.850 | 4.481 | 4.690 | 2,995,351 | +0.48(+11.40%) |
Oct 12, 2023 | 4.380 | 4.385 | 4.100 | 4.210 | 1,156,754 | -0.17(-3.88%) |
Oct 11, 2023 | 4.540 | 4.540 | 4.320 | 4.380 | 846,998 | -0.15(-3.31%) |
Oct 10, 2023 | 4.390 | 4.580 | 4.360 | 4.530 | 1,061,247 | +0.18(+4.14%) |
Oct 09, 2023 | 4.210 | 4.380 | 4.165 | 4.350 | 1,519,198 | +0.22(+5.33%) |
Oct 06, 2023 | 4.100 | 4.155 | 3.960 | 4.130 | 1,331,085 | +0.05(+1.23%) |
Oct 05, 2023 | 3.930 | 4.090 | 3.850 | 4.080 | 1,887,703 | +0.10(+2.51%) |
Oct 04, 2023 | 4.140 | 4.175 | 3.920 | 3.980 | 1,981,714 | -0.20(-4.78%) |
Oct 03, 2023 | 4.310 | 4.485 | 4.170 | 4.180 | 1,681,827 | -0.17(-3.91%) |