Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.760 | 3.769 | 3.650 | 3.670 | 3,142,808 | -0.10(-2.65%) |
Nov 29, 2023 | 3.680 | 3.770 | 3.660 | 3.770 | 4,023,839 | +0.10(+2.72%) |
Nov 28, 2023 | 3.670 | 3.740 | 3.640 | 3.670 | 2,572,088 | -0.05(-1.34%) |
Nov 27, 2023 | 3.640 | 3.720 | 3.590 | 3.720 | 2,810,536 | +0.07(+1.92%) |
Nov 24, 2023 | 3.630 | 3.660 | 3.590 | 3.650 | 1,609,063 | +0.03(+0.83%) |
Nov 22, 2023 | 3.610 | 3.650 | 3.584 | 3.620 | 1,388,404 | +0.01(+0.28%) |
Nov 21, 2023 | 3.660 | 3.680 | 3.590 | 3.610 | 1,568,449 | -0.06(-1.63%) |
Nov 20, 2023 | 3.660 | 3.740 | 3.660 | 3.670 | 1,744,216 | -0.03(-0.81%) |
Nov 17, 2023 | 3.650 | 3.700 | 3.584 | 3.700 | 2,539,960 | +0.10(+2.78%) |
Nov 16, 2023 | 3.600 | 3.640 | 3.520 | 3.600 | 2,614,865 | -0.07(-1.91%) |
Nov 15, 2023 | 3.750 | 3.790 | 3.650 | 3.670 | 3,533,919 | -0.08(-2.13%) |
Nov 14, 2023 | 3.660 | 3.800 | 3.647 | 3.750 | 4,734,796 | +0.23(+6.53%) |
Nov 13, 2023 | 3.590 | 3.600 | 3.480 | 3.520 | 2,712,673 | -0.12(-3.30%) |
Nov 10, 2023 | 3.620 | 3.670 | 3.550 | 3.640 | 5,057,123 | +0.04(+1.11%) |
Nov 09, 2023 | 3.750 | 3.780 | 3.580 | 3.600 | 3,229,382 | -0.14(-3.74%) |
Nov 08, 2023 | 3.770 | 3.800 | 3.685 | 3.740 | 2,192,367 | -0.06(-1.58%) |
Nov 07, 2023 | 3.650 | 3.830 | 3.650 | 3.800 | 3,253,953 | +0.12(+3.26%) |
Nov 06, 2023 | 3.760 | 3.780 | 3.620 | 3.680 | 3,689,400 | -0.06(-1.60%) |
Nov 03, 2023 | 3.770 | 3.790 | 3.700 | 3.740 | 3,832,175 | +0.03(+0.81%) |
Nov 02, 2023 | 3.650 | 3.720 | 3.550 | 3.710 | 4,873,381 | +0.15(+4.21%) |
Nov 01, 2023 | 3.560 | 3.590 | 3.470 | 3.560 | 3,076,532 | -0.02(-0.56%) |
Oct 31, 2023 | 3.580 | 3.612 | 3.380 | 3.580 | 5,673,552 | -0.05(-1.38%) |
Oct 30, 2023 | 3.450 | 3.705 | 3.420 | 3.630 | 14,200,386 | +0.22(+6.45%) |
Oct 27, 2023 | 3.470 | 3.510 | 3.380 | 3.410 | 3,921,162 | -0.03(-0.87%) |
Oct 26, 2023 | 3.460 | 3.510 | 3.340 | 3.440 | 5,831,568 | -0.03(-0.86%) |
Oct 25, 2023 | 3.520 | 3.520 | 3.430 | 3.470 | 3,345,390 | -0.10(-2.80%) |
Oct 24, 2023 | 3.390 | 3.570 | 3.385 | 3.570 | 5,017,738 | +0.22(+6.57%) |
Oct 23, 2023 | 3.340 | 3.380 | 3.280 | 3.350 | 4,560,071 | -0.02(-0.59%) |
Oct 20, 2023 | 3.430 | 3.435 | 3.340 | 3.370 | 4,589,411 | -0.07(-2.03%) |
Oct 19, 2023 | 3.550 | 3.570 | 3.420 | 3.440 | 4,814,512 | -0.11(-3.10%) |
Oct 18, 2023 | 3.680 | 3.700 | 3.510 | 3.550 | 4,641,684 | -0.17(-4.57%) |
Oct 17, 2023 | 3.650 | 3.740 | 3.620 | 3.720 | 4,266,632 | +0.01(+0.27%) |
Oct 16, 2023 | 3.500 | 3.760 | 3.450 | 3.710 | 7,030,950 | +0.24(+6.92%) |
Oct 13, 2023 | 3.510 | 3.510 | 3.440 | 3.470 | 3,759,897 | -0.02(-0.57%) |
Oct 12, 2023 | 3.610 | 3.610 | 3.480 | 3.490 | 4,154,222 | -0.10(-2.79%) |
Oct 11, 2023 | 3.680 | 3.680 | 3.550 | 3.590 | 3,621,708 | -0.02(-0.55%) |
Oct 10, 2023 | 3.610 | 3.740 | 3.570 | 3.610 | 6,416,282 | +0.01(+0.28%) |
Oct 09, 2023 | 3.710 | 3.710 | 3.550 | 3.600 | 4,536,839 | -0.17(-4.51%) |
Oct 06, 2023 | 3.770 | 3.810 | 3.670 | 3.770 | 4,647,722 | -0.02(-0.53%) |
Oct 05, 2023 | 4.240 | 4.260 | 3.780 | 3.790 | 11,641,379 | -0.48(-11.24%) |
Oct 04, 2023 | 4.350 | 4.410 | 4.230 | 4.270 | 5,258,036 | -0.08(-1.84%) |
Oct 03, 2023 | 4.360 | 4.390 | 4.270 | 4.350 | 6,189,870 | -0.05(-1.14%) |
Oct 02, 2023 | 4.690 | 4.700 | 4.345 | 4.400 | 8,302,174 | -0.31(-6.58%) |
Sep 29, 2023 | 4.760 | 4.900 | 4.560 | 4.710 | 14,370,372 | -0.05(-1.05%) |
Sep 28, 2023 | 4.900 | 4.900 | 4.760 | 4.760 | 7,181,978 | -0.13(-2.66%) |
Sep 27, 2023 | 4.930 | 4.940 | 4.830 | 4.890 | 6,406,909 | +0.01(+0.20%) |
Sep 26, 2023 | 4.930 | 5.010 | 4.850 | 4.880 | 5,315,086 | -0.11(-2.20%) |
Sep 25, 2023 | 5.080 | 5.020 | 4.960 | 4.990 | 5,927,298 | -0.17(-3.29%) |
Sep 22, 2023 | 5.180 | 5.210 | 5.060 | 5.160 | 5,708,368 | +0.04(+0.78%) |
Sep 21, 2023 | 5.010 | 5.160 | 4.990 | 5.120 | 6,154,315 | +0.01(+0.20%) |
Sep 20, 2023 | 5.150 | 5.230 | 5.100 | 5.110 | 2,567,050 | -0.02(-0.39%) |
Sep 19, 2023 | 5.200 | 5.250 | 5.070 | 5.130 | 3,150,720 | -0.09(-1.72%) |
Sep 18, 2023 | 5.350 | 5.390 | 5.220 | 5.220 | 3,940,475 | -0.17(-3.15%) |
Sep 15, 2023 | 5.400 | 5.470 | 5.260 | 5.390 | 35,578,720 | +0.01(+0.19%) |
Sep 14, 2023 | 5.530 | 5.650 | 5.380 | 5.380 | 9,539,622 | -0.13(-2.36%) |
Sep 13, 2023 | 5.330 | 5.600 | 5.280 | 5.510 | 9,053,093 | +0.19(+3.57%) |
Sep 12, 2023 | 5.140 | 5.360 | 5.055 | 5.320 | 9,288,143 | +0.10(+1.92%) |
Sep 11, 2023 | 4.650 | 5.310 | 4.620 | 5.220 | 15,119,809 | +0.66(+14.47%) |
Sep 08, 2023 | 4.680 | 4.690 | 4.490 | 4.560 | 5,087,893 | -0.12(-2.56%) |
Sep 07, 2023 | 4.840 | 4.910 | 4.600 | 4.680 | 11,810,136 | -0.86(-15.52%) |
Sep 06, 2023 | 5.530 | 5.650 | 5.520 | 5.540 | 3,475,050 | -0.04(-0.72%) |
Sep 05, 2023 | 5.570 | 5.635 | 5.530 | 5.580 | 2,990,926 | -0.02(-0.36%) |