Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.460 | 3.600 | 3.310 | 3.320 | 2,826,905 | -0.17(-4.87%) |
Dec 28, 2023 | 3.480 | 3.670 | 3.470 | 3.490 | 3,043,301 | +0.11(+3.25%) |
Dec 27, 2023 | 3.330 | 3.515 | 3.310 | 3.380 | 1,273,427 | +0.07(+2.11%) |
Dec 26, 2023 | 3.140 | 3.340 | 3.110 | 3.310 | 1,134,688 | +0.21(+6.77%) |
Dec 22, 2023 | 3.080 | 3.180 | 3.040 | 3.100 | 1,175,728 | -0.07(-2.21%) |
Dec 21, 2023 | 3.130 | 3.190 | 3.060 | 3.170 | 1,065,069 | +0.16(+5.32%) |
Dec 20, 2023 | 3.120 | 3.200 | 3.000 | 3.010 | 1,417,687 | -0.14(-4.44%) |
Dec 19, 2023 | 3.000 | 3.170 | 3.000 | 3.150 | 1,111,671 | +0.12(+3.96%) |
Dec 18, 2023 | 3.120 | 3.120 | 3.010 | 3.030 | 1,354,053 | -0.10(-3.19%) |
Dec 15, 2023 | 3.210 | 3.270 | 3.110 | 3.130 | 2,083,717 | +0.00(+0.00%) |
Dec 14, 2023 | 3.290 | 3.400 | 3.060 | 3.130 | 2,098,059 | -0.14(-4.28%) |
Dec 13, 2023 | 3.070 | 3.280 | 2.880 | 3.270 | 2,154,905 | +0.18(+5.83%) |
Dec 12, 2023 | 3.090 | 3.260 | 3.085 | 3.090 | 2,006,831 | +0.04(+1.31%) |
Dec 11, 2023 | 3.020 | 3.110 | 2.990 | 3.050 | 929,507 | +0.00(+0.00%) |
Dec 08, 2023 | 3.100 | 3.110 | 3.040 | 3.050 | 857,674 | -0.06(-1.93%) |
Dec 07, 2023 | 3.120 | 3.178 | 3.095 | 3.110 | 785,187 | -0.01(-0.32%) |
Dec 06, 2023 | 3.250 | 3.270 | 3.110 | 3.120 | 2,486,248 | -0.03(-0.95%) |
Dec 05, 2023 | 3.220 | 3.260 | 3.150 | 3.150 | 1,022,705 | -0.15(-4.55%) |
Dec 04, 2023 | 3.240 | 3.380 | 3.210 | 3.300 | 1,569,982 | +0.03(+0.92%) |
Dec 01, 2023 | 3.100 | 3.300 | 2.980 | 3.270 | 2,113,914 | +0.19(+6.17%) |
Nov 30, 2023 | 3.380 | 3.400 | 3.080 | 3.080 | 3,171,241 | -0.30(-8.88%) |
Nov 29, 2023 | 3.500 | 3.560 | 3.370 | 3.380 | 1,324,407 | -0.16(-4.52%) |
Nov 28, 2023 | 3.720 | 3.720 | 3.500 | 3.540 | 928,969 | -0.13(-3.54%) |
Nov 27, 2023 | 3.720 | 3.770 | 3.660 | 3.670 | 623,935 | -0.10(-2.65%) |
Nov 24, 2023 | 3.750 | 3.870 | 3.750 | 3.770 | 506,821 | -0.04(-1.05%) |
Nov 22, 2023 | 3.900 | 3.900 | 3.680 | 3.810 | 742,855 | -0.02(-0.52%) |
Nov 21, 2023 | 3.940 | 3.945 | 3.800 | 3.830 | 641,086 | -0.18(-4.49%) |
Nov 20, 2023 | 4.020 | 4.120 | 3.980 | 4.010 | 878,707 | +0.06(+1.52%) |
Nov 17, 2023 | 3.950 | 4.025 | 3.899 | 3.950 | 611,246 | +0.04(+1.02%) |
Nov 16, 2023 | 4.060 | 4.060 | 3.840 | 3.910 | 953,334 | -0.20(-4.87%) |
Nov 15, 2023 | 4.080 | 4.548 | 4.080 | 4.110 | 3,230,551 | +0.37(+9.89%) |
Nov 14, 2023 | 3.570 | 3.765 | 3.510 | 3.740 | 1,522,395 | +0.18(+5.06%) |
Nov 13, 2023 | 3.720 | 3.780 | 3.540 | 3.560 | 899,709 | -0.10(-2.73%) |
Nov 10, 2023 | 3.640 | 3.680 | 3.530 | 3.660 | 986,105 | +0.02(+0.55%) |
Nov 09, 2023 | 3.870 | 3.930 | 3.630 | 3.640 | 2,867,117 | -0.23(-5.94%) |
Nov 08, 2023 | 3.970 | 4.040 | 3.850 | 3.870 | 1,155,037 | -0.14(-3.49%) |
Nov 07, 2023 | 3.980 | 4.035 | 3.880 | 4.010 | 428,804 | +0.02(+0.50%) |
Nov 06, 2023 | 4.340 | 4.340 | 3.980 | 3.990 | 760,345 | -0.20(-4.77%) |
Nov 03, 2023 | 4.060 | 4.225 | 4.055 | 4.190 | 640,186 | +0.26(+6.62%) |
Nov 02, 2023 | 3.920 | 4.030 | 3.895 | 3.930 | 592,764 | +0.07(+1.81%) |
Nov 01, 2023 | 3.840 | 3.884 | 3.705 | 3.860 | 419,020 | +0.02(+0.52%) |
Oct 31, 2023 | 3.910 | 3.985 | 3.780 | 3.840 | 760,188 | -0.18(-4.48%) |
Oct 30, 2023 | 3.950 | 4.100 | 3.950 | 4.020 | 631,429 | +0.10(+2.55%) |
Oct 27, 2023 | 4.080 | 4.171 | 3.880 | 3.920 | 723,351 | -0.05(-1.26%) |
Oct 26, 2023 | 3.770 | 4.050 | 3.770 | 3.970 | 639,762 | +0.21(+5.59%) |
Oct 25, 2023 | 3.760 | 3.820 | 3.710 | 3.760 | 821,115 | -0.14(-3.59%) |
Oct 24, 2023 | 3.700 | 4.040 | 3.700 | 3.900 | 906,018 | +0.24(+6.56%) |
Oct 23, 2023 | 3.470 | 3.708 | 3.385 | 3.660 | 851,068 | +0.19(+5.48%) |
Oct 20, 2023 | 3.650 | 3.740 | 3.435 | 3.470 | 1,165,689 | -0.19(-5.19%) |
Oct 19, 2023 | 3.870 | 3.880 | 3.550 | 3.660 | 2,416,133 | -0.38(-9.41%) |
Oct 18, 2023 | 4.040 | 4.120 | 4.015 | 4.040 | 633,044 | -0.09(-2.18%) |
Oct 17, 2023 | 4.050 | 4.220 | 3.990 | 4.130 | 899,412 | -0.16(-3.73%) |
Oct 16, 2023 | 4.160 | 4.355 | 4.150 | 4.290 | 492,398 | +0.12(+2.88%) |
Oct 13, 2023 | 4.180 | 4.315 | 3.890 | 4.170 | 1,465,588 | -0.10(-2.34%) |
Oct 12, 2023 | 4.650 | 4.700 | 4.245 | 4.270 | 1,284,104 | -0.39(-8.37%) |
Oct 11, 2023 | 4.640 | 4.980 | 4.640 | 4.660 | 1,505,110 | +0.19(+4.25%) |
Oct 10, 2023 | 4.320 | 4.540 | 4.305 | 4.470 | 1,082,106 | +0.24(+5.67%) |
Oct 09, 2023 | 4.350 | 4.440 | 4.170 | 4.230 | 711,541 | -0.26(-5.79%) |
Oct 06, 2023 | 4.240 | 4.500 | 4.240 | 4.490 | 706,342 | +0.28(+6.65%) |
Oct 05, 2023 | 4.020 | 4.280 | 4.020 | 4.210 | 774,658 | +0.21(+5.25%) |
Oct 04, 2023 | 3.960 | 4.019 | 3.850 | 4.000 | 554,998 | +0.04(+1.01%) |
Oct 03, 2023 | 4.090 | 4.090 | 3.930 | 3.960 | 1,003,742 | -0.22(-5.26%) |