Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.780 | 3.800 | 3.440 | 3.580 | 8,459 | -0.12(-3.24%) |
Nov 29, 2023 | 3.600 | 3.700 | 3.590 | 3.700 | 7,947 | +0.10(+2.84%) |
Nov 28, 2023 | 3.500 | 3.598 | 3.500 | 3.598 | 2,382 | +0.09(+2.50%) |
Nov 27, 2023 | 3.510 | 3.600 | 3.500 | 3.510 | 2,954 | -0.09(-2.50%) |
Nov 24, 2023 | 3.480 | 3.700 | 3.480 | 3.600 | 2,819 | +0.12(+3.45%) |
Nov 22, 2023 | 3.480 | 3.555 | 3.480 | 3.480 | 2,474 | -0.02(-0.57%) |
Nov 21, 2023 | 3.550 | 3.550 | 3.488 | 3.500 | 2,537 | -0.04(-1.09%) |
Nov 20, 2023 | 3.615 | 3.647 | 3.470 | 3.539 | 5,330 | -0.07(-1.84%) |
Nov 17, 2023 | 3.590 | 3.760 | 3.590 | 3.605 | 949 | -0.08(-2.04%) |
Nov 16, 2023 | 3.690 | 3.730 | 3.455 | 3.680 | 5,332 | +0.06(+1.66%) |
Nov 15, 2023 | 3.610 | 3.680 | 3.530 | 3.620 | 1,361 | +0.03(+0.84%) |
Nov 14, 2023 | 3.520 | 3.590 | 3.510 | 3.590 | 3,255 | -0.05(-1.37%) |
Nov 13, 2023 | 3.610 | 3.680 | 3.450 | 3.640 | 2,854 | +0.04(+1.11%) |
Nov 10, 2023 | 3.760 | 3.760 | 3.450 | 3.600 | 2,519 | -0.15(-4.00%) |
Nov 09, 2023 | 3.790 | 3.790 | 3.650 | 3.750 | 2,172 | -0.04(-1.06%) |
Nov 08, 2023 | 3.800 | 3.800 | 3.710 | 3.790 | 4,821 | -0.01(-0.26%) |
Nov 07, 2023 | 3.780 | 3.850 | 3.767 | 3.800 | 3,912 | +0.05(+1.33%) |
Nov 06, 2023 | 3.850 | 3.920 | 3.620 | 3.750 | 9,133 | -0.04(-1.06%) |
Nov 03, 2023 | 3.880 | 3.900 | 3.790 | 3.790 | 7,535 | -0.09(-2.32%) |
Nov 02, 2023 | 3.870 | 3.899 | 3.764 | 3.880 | 7,499 | +0.02(+0.52%) |
Nov 01, 2023 | 3.770 | 3.939 | 3.715 | 3.860 | 11,719 | +0.22(+6.04%) |
Oct 31, 2023 | 3.380 | 3.640 | 3.380 | 3.640 | 3,149 | +0.27(+8.01%) |
Oct 30, 2023 | 3.350 | 3.370 | 3.150 | 3.370 | 8,099 | +0.00(+0.00%) |
Oct 27, 2023 | 3.450 | 3.450 | 3.200 | 3.370 | 8,182 | -0.10(-2.88%) |
Oct 26, 2023 | 3.400 | 3.500 | 3.360 | 3.470 | 11,089 | +0.07(+2.06%) |
Oct 25, 2023 | 3.200 | 3.400 | 3.200 | 3.400 | 6,167 | +0.20(+6.25%) |
Oct 24, 2023 | 3.140 | 3.216 | 3.140 | 3.200 | 7,347 | -0.05(-1.54%) |
Oct 23, 2023 | 3.270 | 3.400 | 3.155 | 3.250 | 3,382 | -0.29(-8.19%) |
Oct 20, 2023 | 3.350 | 3.540 | 3.203 | 3.540 | 2,053 | +0.15(+4.42%) |
Oct 19, 2023 | 3.350 | 3.390 | 3.190 | 3.390 | 7,819 | -0.01(-0.29%) |
Oct 18, 2023 | 3.160 | 3.580 | 3.160 | 3.400 | 12,571 | -0.02(-0.58%) |
Oct 17, 2023 | 3.430 | 3.550 | 3.410 | 3.420 | 8,785 | -0.01(-0.29%) |
Oct 16, 2023 | 3.440 | 3.515 | 3.260 | 3.430 | 9,078 | -0.01(-0.44%) |
Oct 13, 2023 | 3.630 | 3.630 | 3.360 | 3.445 | 3,885 | -0.02(-0.58%) |
Oct 12, 2023 | 3.480 | 3.650 | 3.450 | 3.465 | 9,238 | +0.00(+0.14%) |
Oct 11, 2023 | 3.320 | 3.585 | 3.320 | 3.460 | 28,116 | +0.08(+2.37%) |
Oct 10, 2023 | 3.160 | 3.385 | 3.160 | 3.380 | 10,611 | +0.11(+3.36%) |
Oct 09, 2023 | 3.410 | 3.410 | 3.200 | 3.270 | 12,115 | -0.19(-5.49%) |
Oct 06, 2023 | 3.560 | 3.694 | 3.340 | 3.460 | 27,932 | -0.19(-5.21%) |
Oct 05, 2023 | 3.450 | 4.000 | 3.370 | 3.650 | 139,246 | +0.42(+13.00%) |
Oct 04, 2023 | 2.870 | 3.330 | 2.801 | 3.230 | 35,715 | +0.29(+9.86%) |
Oct 03, 2023 | 2.960 | 3.150 | 2.850 | 2.940 | 26,963 | -0.12(-3.92%) |
Oct 02, 2023 | 3.210 | 3.330 | 2.870 | 3.060 | 103,026 | +0.09(+3.03%) |
Sep 29, 2023 | 3.140 | 3.140 | 2.836 | 2.970 | 340,007 | +0.03(+1.02%) |
Sep 28, 2023 | 2.780 | 3.227 | 2.780 | 2.940 | 8,447 | +0.05(+1.85%) |
Sep 27, 2023 | 2.800 | 2.887 | 2.800 | 2.887 | 1,446 | +0.05(+1.64%) |
Sep 26, 2023 | 2.940 | 2.940 | 2.800 | 2.840 | 5,117 | +0.04(+1.43%) |
Sep 25, 2023 | 3.180 | 2.800 | 2.800 | 2.800 | 4,353 | -0.11(-3.78%) |
Sep 22, 2023 | 3.005 | 3.005 | 2.845 | 2.910 | 2,467 | -0.11(-3.64%) |
Sep 21, 2023 | 3.020 | 3.020 | 3.020 | 3.020 | 875 | +0.02(+0.67%) |
Sep 20, 2023 | 3.000 | 3.100 | 2.940 | 3.000 | 7,019 | +0.00(+0.00%) |
Sep 19, 2023 | 2.780 | 3.170 | 2.780 | 3.000 | 3,058 | -0.06(-1.96%) |
Sep 18, 2023 | 3.180 | 3.260 | 3.060 | 3.060 | 2,177 | -0.22(-6.71%) |
Sep 15, 2023 | 3.150 | 3.280 | 2.820 | 3.280 | 19,976 | +0.27(+8.97%) |
Sep 14, 2023 | 3.000 | 3.180 | 3.000 | 3.010 | 4,665 | +0.00(+0.00%) |
Sep 13, 2023 | 3.240 | 3.240 | 3.010 | 3.010 | 4,079 | -0.18(-5.64%) |
Sep 12, 2023 | 3.090 | 3.300 | 3.000 | 3.190 | 4,813 | -0.01(-0.31%) |
Sep 11, 2023 | 3.210 | 3.360 | 3.200 | 3.200 | 4,087 | -0.17(-5.04%) |
Sep 08, 2023 | 3.200 | 3.410 | 3.090 | 3.370 | 2,893 | +0.12(+3.69%) |
Sep 07, 2023 | 3.420 | 3.420 | 3.090 | 3.250 | 2,215 | -0.01(-0.31%) |
Sep 06, 2023 | 3.250 | 3.400 | 3.010 | 3.260 | 3,757 | +0.13(+4.15%) |
Sep 05, 2023 | 3.480 | 3.480 | 3.000 | 3.130 | 13,744 | -0.34(-9.80%) |