Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.800 | 3.820 | 3.700 | 3.700 | 1,537,395 | -0.10(-2.63%) |
Dec 28, 2023 | 3.770 | 3.830 | 3.740 | 3.800 | 1,657,822 | +0.01(+0.26%) |
Dec 27, 2023 | 3.780 | 3.830 | 3.730 | 3.790 | 1,557,543 | -0.02(-0.52%) |
Dec 26, 2023 | 3.770 | 3.825 | 3.705 | 3.810 | 1,128,365 | +0.13(+3.53%) |
Dec 22, 2023 | 3.620 | 3.730 | 3.570 | 3.680 | 2,066,098 | +0.03(+0.82%) |
Dec 21, 2023 | 3.570 | 3.725 | 3.570 | 3.650 | 2,264,916 | +0.14(+3.99%) |
Dec 20, 2023 | 3.650 | 3.730 | 3.510 | 3.510 | 2,479,239 | -0.18(-4.88%) |
Dec 19, 2023 | 3.540 | 3.725 | 3.540 | 3.690 | 2,244,956 | +0.13(+3.65%) |
Dec 18, 2023 | 3.690 | 3.715 | 3.540 | 3.560 | 2,578,057 | -0.16(-4.30%) |
Dec 15, 2023 | 3.930 | 3.990 | 3.690 | 3.720 | 9,992,861 | -0.20(-5.10%) |
Dec 14, 2023 | 3.840 | 4.015 | 3.840 | 3.920 | 5,650,812 | +0.14(+3.70%) |
Dec 13, 2023 | 3.480 | 3.780 | 3.430 | 3.780 | 10,239,842 | +0.28(+8.00%) |
Dec 12, 2023 | 3.560 | 3.580 | 3.420 | 3.500 | 1,706,961 | -0.10(-2.78%) |
Dec 11, 2023 | 3.630 | 3.660 | 3.580 | 3.600 | 1,266,250 | -0.05(-1.37%) |
Dec 08, 2023 | 3.660 | 3.755 | 3.630 | 3.650 | 1,266,854 | -0.01(-0.27%) |
Dec 07, 2023 | 3.660 | 3.690 | 3.610 | 3.660 | 1,647,587 | +0.00(+0.00%) |
Dec 06, 2023 | 3.620 | 3.820 | 3.600 | 3.660 | 2,154,939 | +0.00(+0.00%) |
Dec 05, 2023 | 3.790 | 3.790 | 3.635 | 3.660 | 1,614,660 | -0.14(-3.68%) |
Dec 04, 2023 | 3.720 | 3.850 | 3.700 | 3.800 | 1,704,872 | +0.09(+2.43%) |
Dec 01, 2023 | 3.480 | 3.720 | 3.400 | 3.710 | 2,541,478 | +0.20(+5.70%) |
Nov 30, 2023 | 3.550 | 3.597 | 3.475 | 3.510 | 1,780,123 | -0.03(-0.85%) |
Nov 29, 2023 | 3.470 | 3.630 | 3.460 | 3.540 | 2,133,049 | +0.08(+2.31%) |
Nov 28, 2023 | 3.360 | 3.470 | 3.300 | 3.460 | 1,488,566 | +0.06(+1.76%) |
Nov 27, 2023 | 3.440 | 3.440 | 3.340 | 3.400 | 1,664,768 | -0.06(-1.73%) |
Nov 24, 2023 | 3.460 | 3.528 | 3.450 | 3.460 | 610,750 | -0.04(-1.14%) |
Nov 22, 2023 | 3.520 | 3.560 | 3.455 | 3.500 | 1,223,086 | +0.01(+0.29%) |
Nov 21, 2023 | 3.560 | 3.565 | 3.460 | 3.490 | 1,013,581 | -0.13(-3.59%) |
Nov 20, 2023 | 3.640 | 3.690 | 3.590 | 3.620 | 1,209,180 | -0.04(-1.09%) |
Nov 17, 2023 | 3.670 | 3.670 | 3.570 | 3.660 | 1,803,838 | +0.03(+0.83%) |
Nov 16, 2023 | 3.640 | 3.680 | 3.560 | 3.630 | 1,980,023 | -0.06(-1.63%) |
Nov 15, 2023 | 3.630 | 3.790 | 3.630 | 3.690 | 1,956,743 | +0.05(+1.37%) |
Nov 14, 2023 | 3.430 | 3.670 | 3.420 | 3.640 | 3,490,186 | +0.37(+11.31%) |
Nov 13, 2023 | 3.250 | 3.340 | 3.205 | 3.270 | 2,471,072 | -0.05(-1.51%) |
Nov 10, 2023 | 3.160 | 3.460 | 3.140 | 3.320 | 4,062,472 | -0.14(-4.05%) |
Nov 09, 2023 | 3.430 | 3.620 | 3.430 | 3.460 | 2,079,983 | +0.06(+1.76%) |
Nov 08, 2023 | 3.510 | 3.510 | 3.365 | 3.400 | 1,257,511 | -0.15(-4.23%) |
Nov 07, 2023 | 3.570 | 3.580 | 3.305 | 3.550 | 2,113,233 | -0.01(-0.28%) |
Nov 06, 2023 | 3.620 | 3.690 | 3.500 | 3.560 | 2,044,511 | -0.10(-2.73%) |
Nov 03, 2023 | 3.610 | 3.705 | 3.585 | 3.660 | 2,203,926 | +0.13(+3.68%) |
Nov 02, 2023 | 3.390 | 3.540 | 3.380 | 3.530 | 2,357,842 | +0.24(+7.29%) |
Nov 01, 2023 | 3.340 | 3.360 | 3.230 | 3.290 | 1,791,106 | -0.04(-1.20%) |
Oct 31, 2023 | 3.170 | 3.360 | 3.150 | 3.330 | 2,557,602 | +0.14(+4.39%) |
Oct 30, 2023 | 3.200 | 3.255 | 3.125 | 3.190 | 2,136,708 | +0.03(+0.95%) |
Oct 27, 2023 | 3.290 | 3.300 | 3.160 | 3.160 | 2,284,098 | -0.12(-3.66%) |
Oct 26, 2023 | 3.380 | 3.460 | 3.260 | 3.280 | 3,176,169 | -0.10(-2.96%) |
Oct 25, 2023 | 3.450 | 3.470 | 3.340 | 3.380 | 2,625,345 | -0.12(-3.43%) |
Oct 24, 2023 | 3.450 | 3.645 | 3.440 | 3.500 | 3,493,273 | +0.20(+6.06%) |
Oct 23, 2023 | 3.260 | 3.395 | 3.225 | 3.300 | 1,749,284 | -0.03(-0.90%) |
Oct 20, 2023 | 3.330 | 3.385 | 3.170 | 3.330 | 2,489,176 | -0.06(-1.77%) |
Oct 19, 2023 | 3.480 | 3.565 | 3.370 | 3.390 | 3,184,698 | -0.12(-3.42%) |
Oct 18, 2023 | 3.620 | 3.620 | 3.450 | 3.510 | 3,250,660 | -0.20(-5.39%) |
Oct 17, 2023 | 3.660 | 3.750 | 3.600 | 3.710 | 1,538,697 | +0.01(+0.27%) |
Oct 16, 2023 | 3.650 | 3.730 | 3.527 | 3.700 | 1,779,851 | +0.06(+1.65%) |
Oct 13, 2023 | 3.680 | 3.730 | 3.600 | 3.640 | 1,868,128 | -0.04(-1.09%) |
Oct 12, 2023 | 3.800 | 3.825 | 3.650 | 3.680 | 1,791,604 | -0.12(-3.16%) |
Oct 11, 2023 | 3.770 | 3.895 | 3.760 | 3.800 | 2,913,999 | +0.06(+1.60%) |
Oct 10, 2023 | 3.500 | 3.740 | 3.500 | 3.740 | 2,967,520 | +0.25(+7.16%) |
Oct 09, 2023 | 3.520 | 3.580 | 3.370 | 3.490 | 1,487,907 | -0.10(-2.79%) |
Oct 06, 2023 | 3.360 | 3.590 | 3.350 | 3.590 | 3,214,365 | +0.19(+5.59%) |
Oct 05, 2023 | 3.480 | 3.480 | 3.350 | 3.400 | 1,655,620 | -0.12(-3.41%) |
Oct 04, 2023 | 3.380 | 3.535 | 3.310 | 3.520 | 3,247,218 | +0.12(+3.53%) |
Oct 03, 2023 | 3.370 | 3.470 | 3.310 | 3.400 | 2,118,253 | -0.03(-0.87%) |