Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.570 | 3.570 | 3.230 | 3.360 | 130,846 | -0.07(-2.04%) |
Dec 28, 2023 | 3.540 | 3.850 | 3.430 | 3.430 | 236,954 | -0.05(-1.44%) |
Dec 27, 2023 | 3.480 | 3.600 | 3.375 | 3.480 | 86,598 | +0.06(+1.75%) |
Dec 26, 2023 | 3.440 | 3.631 | 3.370 | 3.420 | 139,188 | +0.05(+1.48%) |
Dec 22, 2023 | 3.290 | 3.600 | 3.290 | 3.370 | 142,178 | +0.09(+2.74%) |
Dec 21, 2023 | 3.200 | 3.360 | 3.200 | 3.280 | 119,319 | +0.12(+3.80%) |
Dec 20, 2023 | 3.430 | 3.449 | 3.080 | 3.160 | 99,788 | -0.23(-6.78%) |
Dec 19, 2023 | 3.320 | 3.406 | 3.205 | 3.390 | 77,947 | +0.15(+4.63%) |
Dec 18, 2023 | 3.430 | 3.478 | 3.210 | 3.240 | 81,540 | -0.17(-4.99%) |
Dec 15, 2023 | 3.660 | 3.820 | 3.410 | 3.410 | 87,417 | -0.20(-5.54%) |
Dec 14, 2023 | 3.500 | 3.729 | 3.500 | 3.610 | 139,824 | +0.21(+6.18%) |
Dec 13, 2023 | 3.290 | 3.430 | 3.140 | 3.400 | 51,087 | +0.09(+2.72%) |
Dec 12, 2023 | 3.410 | 3.630 | 3.250 | 3.310 | 63,763 | -0.11(-3.22%) |
Dec 11, 2023 | 3.470 | 3.645 | 3.400 | 3.420 | 79,789 | -0.05(-1.44%) |
Dec 08, 2023 | 3.310 | 3.634 | 3.310 | 3.470 | 79,715 | +0.12(+3.58%) |
Dec 07, 2023 | 3.560 | 3.610 | 3.302 | 3.350 | 81,825 | -0.17(-4.69%) |
Dec 06, 2023 | 3.720 | 3.788 | 3.500 | 3.515 | 104,121 | -0.15(-4.09%) |
Dec 05, 2023 | 3.860 | 4.342 | 3.590 | 3.665 | 306,759 | -0.19(-5.05%) |
Dec 04, 2023 | 3.690 | 4.110 | 3.656 | 3.860 | 245,379 | +0.24(+6.63%) |
Dec 01, 2023 | 3.300 | 3.710 | 3.300 | 3.620 | 167,919 | +0.28(+8.38%) |
Nov 30, 2023 | 3.200 | 3.490 | 3.150 | 3.340 | 174,652 | +0.09(+2.77%) |
Nov 29, 2023 | 3.120 | 3.330 | 3.115 | 3.250 | 134,985 | +0.17(+5.52%) |
Nov 28, 2023 | 3.240 | 3.240 | 3.000 | 3.080 | 90,678 | -0.14(-4.35%) |
Nov 27, 2023 | 3.120 | 3.230 | 3.030 | 3.220 | 78,755 | +0.00(+0.00%) |
Nov 24, 2023 | 3.080 | 3.220 | 3.077 | 3.220 | 45,082 | +0.16(+5.23%) |
Nov 22, 2023 | 3.090 | 3.160 | 3.020 | 3.060 | 48,199 | +0.00(+0.00%) |
Nov 21, 2023 | 3.200 | 3.275 | 3.000 | 3.060 | 98,569 | -0.22(-6.71%) |
Nov 20, 2023 | 3.230 | 3.480 | 3.230 | 3.280 | 116,777 | +0.06(+1.86%) |
Nov 17, 2023 | 3.070 | 3.290 | 3.040 | 3.220 | 97,012 | +0.08(+2.55%) |
Nov 16, 2023 | 3.350 | 3.350 | 3.060 | 3.140 | 105,705 | -0.17(-5.14%) |
Nov 15, 2023 | 3.190 | 3.500 | 3.164 | 3.310 | 144,144 | +0.18(+5.75%) |
Nov 14, 2023 | 2.720 | 3.200 | 2.720 | 3.130 | 207,718 | +0.38(+13.82%) |
Nov 13, 2023 | 2.770 | 2.875 | 2.614 | 2.750 | 139,855 | +0.14(+5.36%) |
Nov 10, 2023 | 2.700 | 2.720 | 2.590 | 2.610 | 119,415 | -0.08(-2.97%) |
Nov 09, 2023 | 3.080 | 3.080 | 2.650 | 2.690 | 202,224 | -0.27(-9.12%) |
Nov 08, 2023 | 3.210 | 3.240 | 2.940 | 2.960 | 93,861 | -0.28(-8.64%) |
Nov 07, 2023 | 3.160 | 3.340 | 3.160 | 3.240 | 80,008 | -0.01(-0.31%) |
Nov 06, 2023 | 3.360 | 3.365 | 3.160 | 3.250 | 49,202 | -0.06(-1.81%) |
Nov 03, 2023 | 3.070 | 3.410 | 3.070 | 3.310 | 146,887 | +0.16(+5.08%) |
Nov 02, 2023 | 3.030 | 3.180 | 2.940 | 3.150 | 139,772 | +0.15(+5.00%) |
Nov 01, 2023 | 3.060 | 3.084 | 2.960 | 3.000 | 75,705 | -0.02(-0.66%) |
Oct 31, 2023 | 3.120 | 3.120 | 2.960 | 3.020 | 53,773 | -0.05(-1.63%) |
Oct 30, 2023 | 2.940 | 3.130 | 2.890 | 3.070 | 99,288 | +0.17(+5.86%) |
Oct 27, 2023 | 2.910 | 3.020 | 2.830 | 2.900 | 63,412 | +0.05(+1.75%) |
Oct 26, 2023 | 3.010 | 3.100 | 2.800 | 2.850 | 170,375 | -0.19(-6.25%) |
Oct 25, 2023 | 3.130 | 3.160 | 3.010 | 3.040 | 69,145 | -0.12(-3.80%) |
Oct 24, 2023 | 3.100 | 3.236 | 3.050 | 3.160 | 59,609 | +0.06(+1.94%) |
Oct 23, 2023 | 3.060 | 3.150 | 3.002 | 3.100 | 60,281 | +0.06(+1.97%) |
Oct 20, 2023 | 3.040 | 3.193 | 3.000 | 3.040 | 72,437 | +0.03(+1.00%) |
Oct 19, 2023 | 3.180 | 3.180 | 3.000 | 3.010 | 113,391 | -0.19(-5.94%) |
Oct 18, 2023 | 3.430 | 3.430 | 3.130 | 3.200 | 104,436 | -0.20(-5.88%) |
Oct 17, 2023 | 3.260 | 3.450 | 3.195 | 3.400 | 91,070 | +0.08(+2.41%) |
Oct 16, 2023 | 3.330 | 3.377 | 3.250 | 3.320 | 103,651 | -0.02(-0.60%) |
Oct 13, 2023 | 3.660 | 3.720 | 3.280 | 3.340 | 240,236 | -0.31(-8.49%) |
Oct 12, 2023 | 3.750 | 3.830 | 3.630 | 3.650 | 149,716 | -0.17(-4.45%) |
Oct 11, 2023 | 3.970 | 3.970 | 3.710 | 3.820 | 194,827 | -0.12(-3.05%) |
Oct 10, 2023 | 3.650 | 3.980 | 3.650 | 3.940 | 90,895 | +0.29(+7.95%) |
Oct 09, 2023 | 3.690 | 3.755 | 3.560 | 3.650 | 69,154 | -0.13(-3.44%) |
Oct 06, 2023 | 3.710 | 3.820 | 3.650 | 3.780 | 79,756 | +0.06(+1.61%) |
Oct 05, 2023 | 3.890 | 3.890 | 3.710 | 3.720 | 73,230 | -0.17(-4.37%) |
Oct 04, 2023 | 3.850 | 3.900 | 3.770 | 3.890 | 50,834 | -0.01(-0.26%) |
Oct 03, 2023 | 4.040 | 4.130 | 3.873 | 3.900 | 67,074 | -0.24(-5.80%) |