Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.320 | 3.340 | 3.140 | 3.160 | 439,855 | -0.15(-4.53%) |
Dec 28, 2023 | 3.340 | 3.360 | 3.280 | 3.310 | 281,588 | -0.04(-1.19%) |
Dec 27, 2023 | 3.400 | 3.422 | 3.340 | 3.350 | 426,755 | -0.05(-1.47%) |
Dec 26, 2023 | 3.390 | 3.440 | 3.385 | 3.400 | 601,078 | +0.00(+0.00%) |
Dec 22, 2023 | 3.430 | 3.440 | 3.390 | 3.400 | 662,491 | +0.00(+0.00%) |
Dec 21, 2023 | 3.390 | 3.410 | 3.380 | 3.400 | 457,278 | +0.06(+1.80%) |
Dec 20, 2023 | 3.370 | 3.410 | 3.330 | 3.340 | 450,551 | -0.02(-0.60%) |
Dec 19, 2023 | 3.350 | 3.435 | 3.325 | 3.360 | 517,483 | +0.02(+0.60%) |
Dec 18, 2023 | 3.390 | 3.390 | 3.300 | 3.340 | 232,616 | -0.03(-0.74%) |
Dec 15, 2023 | 3.500 | 3.520 | 3.314 | 3.365 | 602,715 | -0.11(-3.30%) |
Dec 14, 2023 | 3.470 | 3.650 | 3.450 | 3.480 | 581,772 | +0.08(+2.35%) |
Dec 13, 2023 | 3.160 | 3.410 | 3.110 | 3.400 | 471,786 | +0.26(+8.28%) |
Dec 12, 2023 | 3.180 | 3.180 | 3.095 | 3.140 | 286,575 | -0.04(-1.26%) |
Dec 11, 2023 | 3.200 | 3.200 | 3.140 | 3.180 | 229,092 | +0.00(+0.00%) |
Dec 08, 2023 | 3.160 | 3.205 | 3.145 | 3.180 | 232,353 | +0.02(+0.63%) |
Dec 07, 2023 | 3.220 | 3.224 | 3.130 | 3.160 | 187,083 | -0.05(-1.56%) |
Dec 06, 2023 | 3.240 | 3.330 | 3.180 | 3.210 | 404,873 | +0.00(+0.00%) |
Dec 05, 2023 | 3.250 | 3.300 | 3.180 | 3.210 | 281,010 | -0.04(-1.23%) |
Dec 04, 2023 | 3.250 | 3.375 | 3.215 | 3.250 | 337,258 | +0.03(+0.93%) |
Dec 01, 2023 | 3.040 | 3.240 | 3.030 | 3.220 | 427,149 | +0.16(+5.23%) |
Nov 30, 2023 | 3.150 | 3.150 | 3.045 | 3.060 | 230,254 | -0.08(-2.55%) |
Nov 29, 2023 | 3.140 | 3.220 | 3.090 | 3.140 | 315,323 | +0.01(+0.32%) |
Nov 28, 2023 | 3.090 | 3.150 | 3.040 | 3.130 | 175,238 | +0.02(+0.64%) |
Nov 27, 2023 | 3.160 | 3.185 | 3.100 | 3.110 | 341,050 | -0.09(-2.81%) |
Nov 24, 2023 | 3.200 | 3.230 | 3.160 | 3.200 | 80,004 | +0.01(+0.31%) |
Nov 22, 2023 | 3.170 | 3.210 | 3.130 | 3.190 | 228,689 | +0.07(+2.24%) |
Nov 21, 2023 | 3.270 | 3.270 | 3.120 | 3.120 | 260,225 | -0.15(-4.59%) |
Nov 20, 2023 | 3.170 | 3.310 | 3.150 | 3.270 | 569,325 | +0.10(+3.15%) |
Nov 17, 2023 | 3.100 | 3.210 | 3.050 | 3.170 | 594,362 | +0.09(+2.92%) |
Nov 16, 2023 | 3.270 | 3.270 | 3.050 | 3.080 | 427,574 | -0.20(-6.10%) |
Nov 15, 2023 | 3.390 | 3.460 | 3.270 | 3.280 | 463,205 | -0.10(-2.96%) |
Nov 14, 2023 | 3.120 | 3.390 | 3.100 | 3.380 | 854,176 | +0.34(+11.18%) |
Nov 13, 2023 | 3.090 | 3.090 | 3.040 | 3.040 | 279,254 | -0.04(-1.30%) |
Nov 10, 2023 | 3.070 | 3.140 | 3.030 | 3.080 | 451,418 | +0.04(+1.32%) |
Nov 09, 2023 | 3.060 | 3.080 | 3.005 | 3.040 | 659,744 | +0.01(+0.33%) |
Nov 08, 2023 | 3.090 | 3.100 | 3.000 | 3.030 | 549,056 | -0.05(-1.62%) |
Nov 07, 2023 | 3.080 | 3.100 | 3.020 | 3.080 | 333,399 | +0.02(+0.65%) |
Nov 06, 2023 | 3.150 | 3.150 | 3.030 | 3.060 | 536,429 | -0.07(-2.24%) |
Nov 03, 2023 | 3.150 | 3.240 | 3.105 | 3.130 | 465,736 | +0.07(+2.29%) |
Nov 02, 2023 | 2.980 | 3.081 | 2.960 | 3.060 | 664,441 | +0.12(+3.90%) |
Nov 01, 2023 | 2.800 | 2.975 | 2.800 | 2.945 | 817,712 | +0.11(+4.06%) |
Oct 31, 2023 | 3.100 | 3.130 | 2.500 | 2.830 | 2,382,136 | -0.52(-15.52%) |
Oct 30, 2023 | 3.480 | 3.505 | 3.350 | 3.350 | 680,713 | -0.09(-2.62%) |
Oct 27, 2023 | 3.350 | 3.507 | 3.329 | 3.440 | 289,290 | +0.09(+2.69%) |
Oct 26, 2023 | 3.380 | 3.430 | 3.335 | 3.350 | 370,517 | -0.03(-0.89%) |
Oct 25, 2023 | 3.510 | 3.510 | 3.360 | 3.380 | 273,518 | -0.17(-4.79%) |
Oct 24, 2023 | 3.460 | 3.585 | 3.460 | 3.550 | 473,147 | +0.14(+4.11%) |
Oct 23, 2023 | 3.500 | 3.530 | 3.340 | 3.410 | 904,027 | -0.10(-2.85%) |
Oct 20, 2023 | 3.630 | 3.655 | 3.500 | 3.510 | 626,161 | -0.12(-3.31%) |
Oct 19, 2023 | 3.590 | 3.655 | 3.430 | 3.630 | 582,998 | +0.04(+1.11%) |
Oct 18, 2023 | 3.910 | 3.910 | 3.580 | 3.590 | 931,198 | -0.32(-8.18%) |
Oct 17, 2023 | 3.740 | 4.005 | 3.705 | 3.910 | 2,412,720 | +0.16(+4.27%) |
Oct 16, 2023 | 3.840 | 3.871 | 3.745 | 3.750 | 500,732 | -0.07(-1.83%) |
Oct 13, 2023 | 3.850 | 3.850 | 3.760 | 3.820 | 350,941 | +0.00(+0.00%) |
Oct 12, 2023 | 4.040 | 4.040 | 3.815 | 3.820 | 475,276 | -0.23(-5.68%) |
Oct 11, 2023 | 4.120 | 4.170 | 4.010 | 4.050 | 319,963 | -0.06(-1.46%) |
Oct 10, 2023 | 3.990 | 4.140 | 3.970 | 4.110 | 547,484 | +0.13(+3.27%) |
Oct 09, 2023 | 3.910 | 3.990 | 3.820 | 3.980 | 585,010 | +0.02(+0.51%) |
Oct 06, 2023 | 3.910 | 4.020 | 3.875 | 3.960 | 399,752 | +0.02(+0.51%) |
Oct 05, 2023 | 3.970 | 3.970 | 3.830 | 3.940 | 386,472 | -0.02(-0.51%) |
Oct 04, 2023 | 3.910 | 4.040 | 3.880 | 3.960 | 237,460 | +0.06(+1.54%) |
Oct 03, 2023 | 4.080 | 4.105 | 3.900 | 3.900 | 276,238 | -0.21(-5.11%) |