Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.970 | 4.060 | 3.893 | 3.900 | 179,366 | -0.13(-3.23%) |
Dec 28, 2023 | 4.000 | 4.115 | 3.967 | 4.030 | 337,514 | +0.04(+1.00%) |
Dec 27, 2023 | 3.790 | 4.000 | 3.710 | 3.990 | 281,458 | +0.11(+2.84%) |
Dec 26, 2023 | 3.920 | 3.930 | 3.830 | 3.880 | 116,829 | +0.03(+0.78%) |
Dec 22, 2023 | 3.900 | 3.985 | 3.815 | 3.850 | 198,396 | -0.07(-1.79%) |
Dec 21, 2023 | 3.680 | 3.925 | 3.620 | 3.920 | 281,691 | +0.21(+5.66%) |
Dec 20, 2023 | 3.800 | 3.850 | 3.670 | 3.710 | 179,456 | -0.08(-2.11%) |
Dec 19, 2023 | 3.790 | 3.880 | 3.570 | 3.790 | 498,625 | +0.08(+2.16%) |
Dec 18, 2023 | 3.580 | 3.740 | 3.530 | 3.710 | 314,376 | +0.09(+2.49%) |
Dec 15, 2023 | 3.490 | 3.620 | 3.400 | 3.620 | 1,171,130 | +0.19(+5.54%) |
Dec 14, 2023 | 3.320 | 3.480 | 3.310 | 3.430 | 350,403 | +0.18(+5.54%) |
Dec 13, 2023 | 3.110 | 3.300 | 3.070 | 3.250 | 190,072 | +0.11(+3.50%) |
Dec 12, 2023 | 3.320 | 3.320 | 3.130 | 3.140 | 190,067 | -0.19(-5.71%) |
Dec 11, 2023 | 3.320 | 3.445 | 3.250 | 3.330 | 161,085 | -0.04(-1.19%) |
Dec 08, 2023 | 3.430 | 3.450 | 3.360 | 3.370 | 81,804 | -0.08(-2.32%) |
Dec 07, 2023 | 3.480 | 3.480 | 3.375 | 3.450 | 152,438 | +0.01(+0.29%) |
Dec 06, 2023 | 3.440 | 3.550 | 3.411 | 3.440 | 144,060 | -0.06(-1.71%) |
Dec 05, 2023 | 3.620 | 3.630 | 3.465 | 3.500 | 123,308 | -0.15(-4.11%) |
Dec 04, 2023 | 3.580 | 3.700 | 3.515 | 3.650 | 248,569 | +0.07(+1.96%) |
Dec 01, 2023 | 3.430 | 3.675 | 3.430 | 3.580 | 234,205 | +0.08(+2.29%) |
Nov 30, 2023 | 3.540 | 3.575 | 3.470 | 3.500 | 110,530 | -0.07(-1.96%) |
Nov 29, 2023 | 3.560 | 3.740 | 3.510 | 3.570 | 335,864 | -0.03(-0.83%) |
Nov 28, 2023 | 3.310 | 3.680 | 3.242 | 3.600 | 327,050 | +0.31(+9.42%) |
Nov 27, 2023 | 3.270 | 3.300 | 3.180 | 3.290 | 190,735 | +0.03(+0.92%) |
Nov 24, 2023 | 3.220 | 3.310 | 3.220 | 3.260 | 105,085 | +0.02(+0.62%) |
Nov 22, 2023 | 3.080 | 3.260 | 3.080 | 3.240 | 160,444 | +0.12(+3.85%) |
Nov 21, 2023 | 3.140 | 3.180 | 3.090 | 3.120 | 133,691 | -0.07(-2.19%) |
Nov 20, 2023 | 3.200 | 3.210 | 3.140 | 3.190 | 145,608 | +0.02(+0.63%) |
Nov 17, 2023 | 3.090 | 3.270 | 3.090 | 3.170 | 277,820 | +0.04(+1.28%) |
Nov 16, 2023 | 3.090 | 3.161 | 3.035 | 3.130 | 184,979 | -0.02(-0.63%) |
Nov 15, 2023 | 3.050 | 3.240 | 3.015 | 3.150 | 364,809 | +0.18(+6.06%) |
Nov 14, 2023 | 2.940 | 3.185 | 2.930 | 2.970 | 494,709 | +0.15(+5.32%) |
Nov 13, 2023 | 2.980 | 2.980 | 2.800 | 2.820 | 215,561 | -0.14(-4.73%) |
Nov 10, 2023 | 3.010 | 3.010 | 2.770 | 2.960 | 393,841 | -0.03(-1.00%) |
Nov 09, 2023 | 3.050 | 3.150 | 2.860 | 2.990 | 343,938 | +0.00(+0.00%) |
Nov 08, 2023 | 2.970 | 3.120 | 2.890 | 2.990 | 963,089 | -0.35(-10.48%) |
Nov 07, 2023 | 3.460 | 3.540 | 3.340 | 3.340 | 289,536 | -0.13(-3.75%) |
Nov 06, 2023 | 3.430 | 3.535 | 3.410 | 3.470 | 307,865 | +0.04(+1.17%) |
Nov 03, 2023 | 3.380 | 3.510 | 3.380 | 3.430 | 269,414 | +0.09(+2.69%) |
Nov 02, 2023 | 3.220 | 3.350 | 3.220 | 3.340 | 200,524 | +0.14(+4.37%) |
Nov 01, 2023 | 3.230 | 3.230 | 3.100 | 3.200 | 168,213 | -0.04(-1.23%) |
Oct 31, 2023 | 3.170 | 3.300 | 3.170 | 3.240 | 173,029 | +0.04(+1.25%) |
Oct 30, 2023 | 3.130 | 3.210 | 3.080 | 3.200 | 201,583 | +0.09(+2.89%) |
Oct 27, 2023 | 3.110 | 3.175 | 3.090 | 3.110 | 280,373 | -0.09(-2.81%) |
Oct 26, 2023 | 3.070 | 3.235 | 3.070 | 3.200 | 187,128 | +0.12(+3.90%) |
Oct 25, 2023 | 3.070 | 3.145 | 3.030 | 3.080 | 194,561 | +0.02(+0.65%) |
Oct 24, 2023 | 3.120 | 3.260 | 3.035 | 3.060 | 478,935 | -0.06(-1.92%) |
Oct 23, 2023 | 3.280 | 3.290 | 3.120 | 3.120 | 375,739 | -0.24(-7.14%) |
Oct 20, 2023 | 3.160 | 3.450 | 3.135 | 3.360 | 560,936 | +0.19(+5.99%) |
Oct 19, 2023 | 3.230 | 3.260 | 3.048 | 3.170 | 832,112 | -0.15(-4.52%) |
Oct 18, 2023 | 3.330 | 3.460 | 3.265 | 3.320 | 798,323 | -0.01(-0.30%) |
Oct 17, 2023 | 3.590 | 3.925 | 3.255 | 3.330 | 2,594,670 | -0.27(-7.50%) |
Oct 16, 2023 | 4.000 | 4.062 | 3.570 | 3.600 | 1,554,839 | -0.33(-8.40%) |
Oct 13, 2023 | 4.080 | 4.245 | 3.840 | 3.930 | 1,948,279 | -0.07(-1.75%) |
Oct 12, 2023 | 3.830 | 4.450 | 3.730 | 4.000 | 25,327,238 | +1.07(+36.52%) |
Oct 11, 2023 | 2.920 | 2.990 | 2.850 | 2.930 | 385,543 | +0.03(+1.03%) |
Oct 10, 2023 | 2.860 | 3.000 | 2.820 | 2.900 | 246,140 | +0.06(+2.11%) |
Oct 09, 2023 | 2.810 | 2.855 | 2.705 | 2.840 | 172,154 | +0.00(+0.00%) |
Oct 06, 2023 | 2.760 | 2.940 | 2.600 | 2.840 | 1,006,228 | +0.10(+3.65%) |
Oct 05, 2023 | 2.900 | 2.930 | 2.720 | 2.740 | 223,997 | -0.16(-5.52%) |
Oct 04, 2023 | 2.930 | 2.960 | 2.810 | 2.900 | 505,233 | -0.05(-1.69%) |
Oct 03, 2023 | 3.100 | 3.101 | 2.937 | 2.950 | 237,755 | -0.15(-4.84%) |