Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.790 | 4.360 | 3.790 | 4.320 | 118,022 | +0.44(+11.34%) |
Dec 28, 2023 | 3.850 | 3.960 | 3.790 | 3.880 | 8,778 | +0.03(+0.78%) |
Dec 27, 2023 | 3.820 | 4.015 | 3.730 | 3.850 | 151,666 | +0.04(+1.05%) |
Dec 26, 2023 | 3.870 | 4.055 | 3.780 | 3.810 | 28,699 | -0.05(-1.30%) |
Dec 22, 2023 | 3.730 | 3.905 | 3.660 | 3.860 | 92,023 | +0.11(+2.93%) |
Dec 21, 2023 | 3.810 | 3.810 | 3.700 | 3.750 | 10,925 | +0.03(+0.81%) |
Dec 20, 2023 | 3.810 | 3.850 | 3.710 | 3.720 | 20,271 | -0.12(-3.12%) |
Dec 19, 2023 | 3.820 | 3.880 | 3.755 | 3.840 | 34,295 | +0.06(+1.59%) |
Dec 18, 2023 | 4.040 | 4.040 | 3.710 | 3.780 | 263,058 | -0.22(-5.50%) |
Dec 15, 2023 | 3.850 | 4.100 | 3.710 | 4.000 | 1,520,657 | +0.20(+5.26%) |
Dec 14, 2023 | 3.900 | 3.970 | 3.650 | 3.800 | 104,247 | +0.02(+0.53%) |
Dec 13, 2023 | 3.880 | 4.090 | 3.730 | 3.780 | 121,446 | +0.03(+0.80%) |
Dec 12, 2023 | 3.760 | 3.995 | 3.710 | 3.750 | 104,115 | +0.04(+1.08%) |
Dec 11, 2023 | 3.680 | 3.990 | 3.660 | 3.710 | 97,661 | +0.00(+0.00%) |
Dec 08, 2023 | 3.600 | 3.958 | 3.580 | 3.710 | 83,747 | +0.11(+3.06%) |
Dec 07, 2023 | 3.590 | 3.780 | 3.540 | 3.600 | 107,686 | +0.00(+0.00%) |
Dec 06, 2023 | 3.500 | 3.750 | 3.270 | 3.600 | 80,404 | +0.06(+1.69%) |
Dec 05, 2023 | 3.330 | 3.610 | 3.330 | 3.540 | 74,426 | +0.13(+3.81%) |
Dec 04, 2023 | 3.400 | 3.620 | 3.270 | 3.410 | 76,490 | +0.05(+1.49%) |
Dec 01, 2023 | 3.160 | 3.360 | 3.121 | 3.360 | 9,298 | +0.27(+8.91%) |
Nov 30, 2023 | 3.240 | 3.280 | 2.950 | 3.085 | 66,385 | -0.06(-2.06%) |
Nov 29, 2023 | 3.419 | 3.500 | 3.105 | 3.150 | 26,878 | -0.26(-7.62%) |
Nov 28, 2023 | 3.390 | 3.560 | 3.350 | 3.410 | 29,940 | -0.08(-2.29%) |
Nov 27, 2023 | 3.570 | 3.650 | 3.410 | 3.490 | 60,545 | +0.01(+0.29%) |
Nov 24, 2023 | 3.430 | 3.690 | 3.328 | 3.480 | 43,299 | -0.02(-0.57%) |
Nov 22, 2023 | 3.300 | 3.500 | 3.300 | 3.500 | 9,565 | +0.12(+3.55%) |
Nov 21, 2023 | 3.470 | 3.534 | 3.360 | 3.380 | 8,659 | -0.04(-1.17%) |
Nov 20, 2023 | 3.230 | 3.420 | 3.210 | 3.420 | 22,665 | +0.12(+3.64%) |
Nov 17, 2023 | 2.990 | 3.470 | 2.990 | 3.300 | 34,738 | +0.26(+8.55%) |
Nov 16, 2023 | 3.288 | 3.450 | 2.931 | 3.040 | 48,736 | -0.25(-7.60%) |
Nov 15, 2023 | 3.460 | 3.490 | 3.280 | 3.290 | 18,311 | -0.16(-4.64%) |
Nov 14, 2023 | 3.370 | 3.550 | 3.300 | 3.450 | 61,226 | +0.09(+2.68%) |
Nov 13, 2023 | 3.200 | 3.450 | 3.030 | 3.360 | 25,885 | +0.12(+3.70%) |
Nov 10, 2023 | 3.370 | 3.400 | 3.180 | 3.240 | 15,978 | -0.18(-5.26%) |
Nov 09, 2023 | 3.343 | 3.498 | 3.306 | 3.420 | 14,567 | +0.02(+0.59%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.390 | 3.400 | 57,677 | +0.00(+0.00%) |
Nov 07, 2023 | 3.311 | 3.490 | 3.311 | 3.400 | 19,884 | -0.02(-0.58%) |
Nov 06, 2023 | 3.280 | 3.680 | 3.220 | 3.420 | 34,942 | +0.03(+0.88%) |
Nov 03, 2023 | 3.230 | 3.390 | 3.180 | 3.390 | 7,421 | +0.13(+3.99%) |
Nov 02, 2023 | 3.150 | 3.365 | 3.090 | 3.260 | 54,862 | +0.02(+0.62%) |
Nov 01, 2023 | 3.266 | 3.390 | 3.210 | 3.240 | 7,961 | -0.11(-3.28%) |
Oct 31, 2023 | 3.380 | 3.380 | 3.080 | 3.350 | 10,275 | +0.06(+1.82%) |
Oct 30, 2023 | 3.300 | 3.380 | 3.150 | 3.290 | 13,602 | +0.13(+4.11%) |
Oct 27, 2023 | 3.210 | 3.230 | 3.020 | 3.160 | 10,487 | -0.09(-2.92%) |
Oct 26, 2023 | 3.040 | 3.300 | 2.920 | 3.255 | 57,683 | +0.12(+3.99%) |
Oct 25, 2023 | 3.150 | 3.320 | 2.880 | 3.130 | 23,088 | -0.05(-1.57%) |
Oct 24, 2023 | 3.110 | 3.180 | 3.110 | 3.180 | 2,137 | +0.07(+2.25%) |
Oct 23, 2023 | 2.970 | 3.150 | 2.970 | 3.110 | 6,563 | +0.06(+1.97%) |
Oct 20, 2023 | 2.920 | 3.150 | 2.860 | 3.050 | 19,607 | +0.02(+0.66%) |
Oct 19, 2023 | 2.840 | 3.080 | 2.833 | 3.030 | 10,812 | +0.13(+4.48%) |
Oct 18, 2023 | 2.826 | 2.985 | 2.826 | 2.900 | 252,741 | -0.06(-2.03%) |
Oct 17, 2023 | 3.020 | 3.035 | 2.920 | 2.960 | 9,388 | -0.06(-1.99%) |
Oct 16, 2023 | 2.690 | 3.080 | 2.610 | 3.020 | 20,714 | +0.39(+14.83%) |
Oct 13, 2023 | 2.910 | 2.910 | 2.630 | 2.630 | 9,380 | -0.15(-5.40%) |
Oct 12, 2023 | 2.870 | 2.963 | 2.720 | 2.780 | 25,413 | -0.17(-5.76%) |
Oct 11, 2023 | 3.070 | 3.200 | 2.950 | 2.950 | 11,368 | -0.18(-5.75%) |
Oct 10, 2023 | 3.215 | 3.245 | 3.020 | 3.130 | 17,480 | -0.02(-0.63%) |
Oct 09, 2023 | 3.340 | 3.350 | 3.120 | 3.150 | 6,140 | -0.12(-3.67%) |
Oct 06, 2023 | 3.440 | 3.440 | 3.070 | 3.270 | 15,831 | +0.04(+1.24%) |
Oct 05, 2023 | 3.164 | 3.300 | 3.070 | 3.230 | 24,133 | +0.09(+2.87%) |
Oct 04, 2023 | 2.895 | 3.150 | 2.895 | 3.140 | 7,840 | +0.25(+8.65%) |
Oct 03, 2023 | 3.020 | 3.030 | 2.860 | 2.890 | 8,669 | -0.10(-3.34%) |