Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.980 | 4.280 | 3.930 | 4.100 | 38,617 | +0.15(+3.80%) |
Dec 28, 2023 | 3.910 | 3.987 | 3.910 | 3.950 | 22,258 | +0.02(+0.51%) |
Dec 27, 2023 | 3.890 | 4.000 | 3.880 | 3.930 | 59,014 | +0.00(+0.00%) |
Dec 26, 2023 | 3.950 | 3.960 | 3.880 | 3.930 | 16,810 | +0.00(+0.00%) |
Dec 22, 2023 | 3.870 | 3.940 | 3.870 | 3.930 | 20,425 | +0.02(+0.38%) |
Dec 21, 2023 | 3.870 | 3.940 | 3.870 | 3.915 | 12,917 | +0.02(+0.38%) |
Dec 20, 2023 | 3.870 | 3.922 | 3.860 | 3.900 | 19,867 | +0.02(+0.52%) |
Dec 19, 2023 | 3.870 | 3.880 | 3.860 | 3.880 | 14,464 | +0.03(+0.78%) |
Dec 18, 2023 | 3.882 | 3.882 | 3.830 | 3.850 | 28,605 | +0.00(+0.00%) |
Dec 15, 2023 | 3.800 | 3.865 | 3.800 | 3.850 | 19,466 | -0.01(-0.26%) |
Dec 14, 2023 | 3.860 | 3.874 | 3.850 | 3.860 | 13,738 | +0.03(+0.78%) |
Dec 13, 2023 | 3.800 | 3.891 | 3.800 | 3.830 | 8,375 | +0.03(+0.79%) |
Dec 12, 2023 | 3.885 | 3.898 | 3.800 | 3.800 | 14,551 | +0.01(+0.27%) |
Dec 11, 2023 | 3.870 | 3.907 | 3.760 | 3.790 | 37,884 | -0.08(-2.19%) |
Dec 08, 2023 | 3.900 | 3.920 | 3.861 | 3.875 | 7,564 | -0.01(-0.13%) |
Dec 07, 2023 | 3.887 | 3.890 | 3.834 | 3.880 | 14,468 | -0.02(-0.51%) |
Dec 06, 2023 | 3.890 | 3.900 | 3.850 | 3.900 | 4,132 | +0.02(+0.51%) |
Dec 05, 2023 | 3.840 | 3.950 | 3.840 | 3.880 | 7,980 | +0.03(+0.79%) |
Dec 04, 2023 | 3.845 | 3.865 | 3.840 | 3.850 | 3,877 | -0.01(-0.26%) |
Dec 01, 2023 | 3.870 | 3.890 | 3.820 | 3.860 | 3,842 | +0.05(+1.31%) |
Nov 30, 2023 | 3.820 | 3.860 | 3.810 | 3.810 | 33,464 | -0.01(-0.27%) |
Nov 29, 2023 | 3.853 | 3.860 | 3.810 | 3.821 | 8,670 | -0.01(-0.31%) |
Nov 28, 2023 | 3.772 | 3.850 | 3.770 | 3.832 | 6,233 | +0.04(+0.99%) |
Nov 27, 2023 | 3.813 | 3.813 | 3.720 | 3.795 | 21,748 | -0.01(-0.14%) |
Nov 24, 2023 | 3.800 | 3.922 | 3.800 | 3.800 | 3,577 | -0.05(-1.30%) |
Nov 22, 2023 | 3.850 | 3.915 | 3.800 | 3.850 | 12,484 | -0.02(-0.52%) |
Nov 21, 2023 | 3.901 | 3.920 | 3.851 | 3.870 | 7,402 | -0.03(-0.77%) |
Nov 20, 2023 | 3.800 | 3.916 | 3.800 | 3.900 | 16,901 | +0.04(+1.04%) |
Nov 17, 2023 | 3.850 | 3.935 | 3.850 | 3.860 | 14,740 | -0.08(-2.02%) |
Nov 16, 2023 | 3.958 | 3.958 | 3.800 | 3.939 | 9,397 | +0.01(+0.24%) |
Nov 15, 2023 | 3.970 | 3.970 | 3.890 | 3.930 | 8,631 | -0.04(-1.01%) |
Nov 14, 2023 | 3.840 | 3.980 | 3.808 | 3.970 | 42,678 | +0.17(+4.34%) |
Nov 13, 2023 | 3.810 | 3.890 | 3.750 | 3.805 | 7,718 | -0.11(-2.93%) |
Nov 10, 2023 | 3.800 | 3.920 | 3.730 | 3.920 | 60,222 | +0.05(+1.29%) |
Nov 09, 2023 | 3.840 | 3.880 | 3.770 | 3.870 | 5,949 | -0.02(-0.51%) |
Nov 08, 2023 | 3.840 | 3.900 | 3.840 | 3.890 | 10,648 | +0.05(+1.30%) |
Nov 07, 2023 | 3.840 | 3.845 | 3.810 | 3.840 | 5,326 | -0.01(-0.26%) |
Nov 06, 2023 | 3.843 | 3.888 | 3.810 | 3.850 | 38,745 | +0.00(+0.00%) |
Nov 03, 2023 | 3.810 | 3.915 | 3.770 | 3.850 | 39,069 | +0.00(+0.00%) |
Nov 02, 2023 | 3.830 | 3.860 | 3.830 | 3.850 | 4,566 | +0.04(+1.05%) |
Nov 01, 2023 | 3.760 | 3.903 | 3.760 | 3.810 | 6,242 | +0.01(+0.26%) |
Oct 31, 2023 | 3.875 | 3.875 | 3.800 | 3.800 | 9,719 | -0.02(-0.52%) |
Oct 30, 2023 | 3.820 | 3.875 | 3.810 | 3.820 | 10,259 | +0.00(+0.00%) |
Oct 27, 2023 | 3.870 | 3.905 | 3.810 | 3.820 | 19,107 | -0.03(-0.65%) |
Oct 26, 2023 | 3.810 | 3.845 | 3.810 | 3.845 | 966 | -0.02(-0.65%) |
Oct 25, 2023 | 3.980 | 3.980 | 3.800 | 3.870 | 18,278 | -0.02(-0.52%) |
Oct 24, 2023 | 3.840 | 3.938 | 3.840 | 3.890 | 2,714 | +0.05(+1.30%) |
Oct 23, 2023 | 3.900 | 3.980 | 3.840 | 3.840 | 4,001 | -0.04(-1.03%) |
Oct 20, 2023 | 3.960 | 3.980 | 3.841 | 3.880 | 29,967 | -0.03(-0.77%) |
Oct 19, 2023 | 4.020 | 4.030 | 3.890 | 3.910 | 14,581 | -0.08(-2.12%) |
Oct 18, 2023 | 3.995 | 3.995 | 3.995 | 3.995 | 420 | -0.05(-1.12%) |
Oct 17, 2023 | 4.040 | 4.150 | 4.000 | 4.040 | 8,036 | -0.01(-0.25%) |
Oct 16, 2023 | 4.020 | 4.100 | 4.020 | 4.050 | 20,298 | +0.02(+0.50%) |
Oct 13, 2023 | 4.110 | 4.134 | 4.030 | 4.030 | 11,437 | -0.07(-1.71%) |
Oct 12, 2023 | 4.060 | 4.145 | 4.060 | 4.100 | 8,942 | -0.03(-0.61%) |
Oct 11, 2023 | 4.080 | 4.150 | 4.070 | 4.125 | 1,800 | +0.02(+0.49%) |
Oct 10, 2023 | 4.160 | 4.210 | 4.090 | 4.105 | 7,768 | -0.11(-2.73%) |
Oct 09, 2023 | 4.250 | 4.280 | 4.140 | 4.220 | 16,024 | +0.05(+1.20%) |
Oct 06, 2023 | 4.150 | 4.200 | 4.050 | 4.170 | 14,870 | +0.10(+2.46%) |
Oct 05, 2023 | 4.090 | 4.170 | 4.070 | 4.070 | 2,188 | +0.01(+0.25%) |
Oct 04, 2023 | 4.170 | 4.175 | 4.060 | 4.060 | 4,068 | -0.19(-4.47%) |
Oct 03, 2023 | 4.090 | 4.310 | 4.090 | 4.250 | 19,728 | +0.12(+2.91%) |