Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.940 | 3.990 | 3.780 | 3.970 | 17,048 | +0.04(+1.02%) |
Nov 29, 2023 | 3.899 | 3.930 | 3.899 | 3.930 | 1,415 | +0.01(+0.25%) |
Nov 28, 2023 | 3.910 | 3.920 | 3.910 | 3.920 | 737 | +0.14(+3.70%) |
Nov 27, 2023 | 3.945 | 3.945 | 3.780 | 3.780 | 4,311 | -0.11(-2.83%) |
Nov 24, 2023 | 3.750 | 3.980 | 3.750 | 3.890 | 1,018 | +0.14(+3.73%) |
Nov 22, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 128 | -0.12(-2.98%) |
Nov 21, 2023 | 3.890 | 3.900 | 3.865 | 3.865 | 1,846 | +0.01(+0.38%) |
Nov 20, 2023 | 3.780 | 3.860 | 3.760 | 3.850 | 7,667 | +0.07(+1.86%) |
Nov 17, 2023 | 3.780 | 3.780 | 3.780 | 3.780 | 656 | +0.08(+2.16%) |
Nov 16, 2023 | 3.700 | 3.700 | 3.700 | 3.700 | 207 | -0.09(-2.45%) |
Nov 15, 2023 | 3.850 | 3.850 | 3.701 | 3.793 | 3,365 | +0.03(+0.87%) |
Nov 14, 2023 | 3.760 | 3.760 | 3.760 | 3.760 | 239 | +0.04(+1.08%) |
Nov 10, 2023 | 3.720 | 297 | -0.28(-7.00%) | |||
Nov 09, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 1,301 | +0.15(+3.90%) |
Nov 08, 2023 | 3.755 | 3.852 | 3.660 | 3.850 | 4,123 | +0.10(+2.67%) |
Nov 07, 2023 | 3.750 | 3.750 | 3.750 | 3.750 | 268 | -0.06(-1.45%) |
Nov 06, 2023 | 3.830 | 3.850 | 3.700 | 3.805 | 4,691 | -0.14(-3.67%) |
Nov 03, 2023 | 3.650 | 3.950 | 3.650 | 3.950 | 1,930 | +0.20(+5.33%) |
Nov 02, 2023 | 3.670 | 3.890 | 3.670 | 3.750 | 1,363 | +0.00(+0.00%) |
Nov 01, 2023 | 3.840 | 3.880 | 3.650 | 3.750 | 5,637 | -0.09(-2.34%) |
Oct 31, 2023 | 3.850 | 3.850 | 3.840 | 3.840 | 444 | -0.07(-1.79%) |
Oct 30, 2023 | 4.040 | 4.040 | 3.910 | 3.910 | 912 | -0.17(-4.14%) |
Oct 25, 2023 | 4.079 | 144 | +0.09(+2.22%) | |||
Oct 24, 2023 | 3.980 | 3.990 | 3.895 | 3.990 | 4,629 | +0.00(+0.00%) |
Oct 23, 2023 | 3.900 | 3.990 | 3.900 | 3.990 | 1,307 | +0.04(+1.02%) |
Oct 20, 2023 | 3.940 | 3.950 | 3.930 | 3.950 | 2,055 | +0.09(+2.33%) |
Oct 17, 2023 | 3.860 | 68 | +0.00(+0.00%) | |||
Oct 16, 2023 | 3.860 | 3.860 | 3.860 | 3.860 | 787 | -0.14(-3.50%) |
Oct 12, 2023 | 4.000 | 51 | -0.09(-2.20%) | |||
Oct 11, 2023 | 3.960 | 4.092 | 3.950 | 4.090 | 3,359 | +0.27(+7.07%) |
Oct 10, 2023 | 3.990 | 4.000 | 3.820 | 3.820 | 1,910 | -0.18(-4.50%) |
Oct 09, 2023 | 3.990 | 4.020 | 3.700 | 4.000 | 4,990 | +0.00(+0.00%) |
Oct 06, 2023 | 4.000 | 4.000 | 4.000 | 4.000 | 148 | +0.15(+3.89%) |
Oct 05, 2023 | 3.850 | 3.850 | 3.850 | 3.850 | 1,045 | +0.01(+0.26%) |
Oct 04, 2023 | 4.010 | 4.010 | 3.840 | 3.840 | 947 | -0.17(-4.24%) |
Oct 03, 2023 | 4.000 | 4.010 | 4.000 | 4.010 | 1,342 | +0.05(+1.26%) |
Oct 02, 2023 | 3.850 | 3.965 | 3.850 | 3.960 | 3,939 | +0.05(+1.31%) |
Sep 29, 2023 | 4.020 | 4.020 | 3.909 | 3.909 | 22,446 | -0.18(-4.43%) |
Sep 27, 2023 | 4.090 | 18,203 | +0.30(+7.92%) | |||
Sep 26, 2023 | 3.840 | 3.870 | 3.790 | 3.790 | 2,961 | -0.13(-3.32%) |
Sep 22, 2023 | 3.920 | 144 | -0.01(-0.25%) | |||
Sep 21, 2023 | 3.950 | 4.150 | 3.930 | 3.930 | 1,441 | -0.02(-0.51%) |
Sep 20, 2023 | 3.930 | 3.950 | 3.930 | 3.950 | 1,403 | +0.00(+0.00%) |
Sep 19, 2023 | 3.970 | 4.110 | 3.950 | 3.950 | 7,753 | +0.00(+0.00%) |
Sep 18, 2023 | 3.950 | 3.950 | 3.950 | 3.950 | 1,536 | +0.00(+0.00%) |
Sep 15, 2023 | 4.070 | 4.280 | 3.950 | 3.950 | 17,302 | -0.12(-3.00%) |
Sep 14, 2023 | 4.070 | 4.238 | 4.070 | 4.072 | 1,690 | +0.01(+0.30%) |
Sep 13, 2023 | 4.100 | 4.190 | 4.060 | 4.060 | 1,411 | -0.02(-0.49%) |
Sep 12, 2023 | 4.080 | 4.080 | 4.080 | 4.080 | 765 | +0.00(+0.00%) |
Sep 11, 2023 | 4.060 | 4.155 | 4.060 | 4.080 | 854 | +0.02(+0.49%) |
Sep 08, 2023 | 4.214 | 4.214 | 4.060 | 4.060 | 753 | -0.03(-0.73%) |
Sep 07, 2023 | 4.250 | 4.250 | 4.060 | 4.090 | 9,391 | -0.01(-0.24%) |
Sep 06, 2023 | 4.100 | 4.240 | 4.100 | 4.100 | 745 | -0.15(-3.53%) |
Sep 05, 2023 | 4.220 | 4.250 | 4.200 | 4.250 | 3,451 | +0.14(+3.41%) |