Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 18, 2023 | 3.490 | 0 | +0.05(+1.45%) | |||
Dec 15, 2023 | 3.340 | 3.642 | 3.290 | 3.440 | 56,471 | +0.06(+1.62%) |
Dec 14, 2023 | 3.415 | 3.560 | 3.293 | 3.385 | 41,198 | +0.04(+1.35%) |
Dec 13, 2023 | 3.290 | 3.400 | 3.290 | 3.340 | 34,173 | +0.04(+1.21%) |
Dec 12, 2023 | 3.430 | 3.461 | 3.250 | 3.300 | 25,851 | -0.20(-5.71%) |
Dec 11, 2023 | 3.470 | 3.590 | 3.340 | 3.500 | 42,955 | -0.04(-1.27%) |
Dec 08, 2023 | 3.500 | 3.650 | 3.455 | 3.545 | 16,913 | -0.04(-1.25%) |
Dec 07, 2023 | 3.650 | 3.650 | 3.383 | 3.590 | 22,963 | +0.12(+3.46%) |
Dec 06, 2023 | 3.250 | 3.490 | 3.250 | 3.470 | 54,784 | +0.22(+6.77%) |
Dec 05, 2023 | 3.480 | 3.500 | 3.250 | 3.250 | 30,956 | -0.24(-6.88%) |
Dec 04, 2023 | 3.440 | 3.500 | 3.330 | 3.490 | 29,314 | -0.01(-0.29%) |
Dec 01, 2023 | 3.450 | 3.500 | 3.350 | 3.500 | 34,712 | +0.04(+1.16%) |
Nov 30, 2023 | 3.500 | 3.680 | 3.460 | 3.460 | 18,681 | +0.05(+1.47%) |
Nov 29, 2023 | 3.590 | 3.680 | 3.410 | 3.410 | 2,198 | -0.25(-6.83%) |
Nov 28, 2023 | 3.470 | 3.680 | 3.269 | 3.660 | 41,975 | +0.11(+3.10%) |
Nov 27, 2023 | 3.540 | 3.600 | 3.450 | 3.550 | 15,203 | +0.01(+0.28%) |
Nov 24, 2023 | 3.400 | 3.540 | 3.400 | 3.540 | 9,199 | +0.07(+2.02%) |
Nov 22, 2023 | 3.310 | 3.470 | 3.180 | 3.470 | 22,296 | +0.23(+7.10%) |
Nov 21, 2023 | 3.300 | 3.360 | 3.240 | 3.240 | 8,804 | -0.06(-1.82%) |
Nov 20, 2023 | 3.370 | 3.500 | 3.280 | 3.300 | 56,680 | -0.05(-1.49%) |
Nov 17, 2023 | 3.320 | 3.390 | 3.210 | 3.350 | 15,393 | +0.06(+1.82%) |
Nov 16, 2023 | 3.400 | 3.400 | 3.200 | 3.290 | 15,697 | -0.16(-4.64%) |
Nov 15, 2023 | 3.420 | 3.470 | 3.310 | 3.450 | 27,978 | -0.05(-1.43%) |
Nov 14, 2023 | 3.310 | 3.500 | 3.310 | 3.500 | 22,642 | +0.14(+4.17%) |
Nov 13, 2023 | 3.300 | 3.450 | 3.290 | 3.360 | 15,495 | -0.10(-2.89%) |
Nov 10, 2023 | 3.320 | 3.470 | 3.237 | 3.460 | 12,159 | +0.11(+3.28%) |
Nov 09, 2023 | 3.390 | 3.445 | 3.350 | 3.350 | 7,597 | -0.04(-1.18%) |
Nov 08, 2023 | 3.330 | 3.500 | 3.280 | 3.390 | 6,850 | +0.09(+2.73%) |
Nov 07, 2023 | 3.490 | 3.500 | 3.295 | 3.300 | 5,044 | -0.12(-3.51%) |
Nov 06, 2023 | 3.420 | 3.450 | 3.265 | 3.420 | 6,553 | +0.00(+0.00%) |
Nov 03, 2023 | 3.420 | 3.530 | 3.385 | 3.420 | 13,752 | +0.02(+0.59%) |
Nov 02, 2023 | 3.490 | 3.490 | 3.380 | 3.400 | 3,710 | -0.02(-0.44%) |
Nov 01, 2023 | 3.639 | 3.640 | 3.290 | 3.415 | 7,214 | +0.04(+1.04%) |
Oct 31, 2023 | 3.350 | 3.640 | 3.310 | 3.380 | 4,909 | +0.06(+1.81%) |
Oct 30, 2023 | 3.430 | 3.430 | 3.295 | 3.320 | 17,447 | -0.18(-5.14%) |
Oct 27, 2023 | 3.310 | 3.500 | 3.310 | 3.500 | 14,265 | +0.10(+2.94%) |
Oct 26, 2023 | 3.420 | 3.420 | 3.220 | 3.400 | 4,745 | -0.05(-1.45%) |
Oct 25, 2023 | 3.520 | 3.600 | 3.345 | 3.450 | 9,249 | -0.07(-1.99%) |
Oct 24, 2023 | 3.380 | 3.520 | 3.200 | 3.520 | 7,323 | +0.22(+6.67%) |
Oct 23, 2023 | 3.300 | 3.300 | 3.230 | 3.300 | 9,271 | +0.02(+0.61%) |
Oct 20, 2023 | 3.360 | 3.370 | 3.244 | 3.280 | 9,133 | -0.05(-1.50%) |
Oct 19, 2023 | 3.550 | 3.550 | 3.320 | 3.330 | 13,291 | -0.05(-1.48%) |
Oct 18, 2023 | 3.570 | 3.605 | 3.380 | 3.380 | 1,344 | -0.18(-5.06%) |
Oct 17, 2023 | 3.450 | 3.730 | 3.380 | 3.560 | 11,632 | +0.09(+2.59%) |
Oct 16, 2023 | 3.650 | 3.650 | 3.470 | 3.470 | 13,381 | -0.14(-3.88%) |
Oct 13, 2023 | 3.720 | 3.750 | 3.510 | 3.610 | 3,486 | -0.14(-3.73%) |
Oct 12, 2023 | 3.870 | 3.900 | 3.720 | 3.750 | 14,486 | -0.17(-4.34%) |
Oct 11, 2023 | 4.120 | 4.133 | 3.910 | 3.920 | 6,715 | -0.22(-5.31%) |
Oct 10, 2023 | 3.950 | 4.140 | 3.935 | 4.140 | 35,205 | +0.12(+2.99%) |
Oct 09, 2023 | 4.050 | 4.130 | 3.890 | 4.020 | 19,451 | -0.12(-2.90%) |
Oct 06, 2023 | 3.840 | 4.140 | 3.800 | 4.140 | 48,636 | +0.13(+3.24%) |
Oct 05, 2023 | 3.960 | 4.050 | 3.912 | 4.010 | 57,727 | +0.01(+0.25%) |
Oct 04, 2023 | 4.070 | 4.080 | 3.860 | 4.000 | 20,054 | -0.07(-1.72%) |
Oct 03, 2023 | 4.040 | 4.070 | 3.940 | 4.070 | 36,648 | +0.05(+1.24%) |
Oct 02, 2023 | 3.950 | 4.020 | 3.875 | 4.020 | 21,699 | +0.07(+1.77%) |
Sep 29, 2023 | 4.000 | 4.040 | 3.860 | 3.950 | 37,888 | -0.08(-1.99%) |
Sep 28, 2023 | 3.950 | 4.100 | 3.900 | 4.030 | 55,289 | +0.12(+3.07%) |
Sep 27, 2023 | 3.865 | 4.050 | 3.810 | 3.910 | 103,930 | +0.10(+2.62%) |
Sep 26, 2023 | 3.580 | 3.900 | 3.580 | 3.810 | 72,858 | +0.06(+1.60%) |
Sep 25, 2023 | 3.180 | 3.800 | 3.480 | 3.750 | 89,663 | +0.31(+9.08%) |
Sep 22, 2023 | 3.350 | 3.499 | 3.276 | 3.438 | 42,894 | -0.06(-1.63%) |
Sep 21, 2023 | 3.722 | 3.750 | 3.300 | 3.495 | 54,326 | -0.21(-5.67%) |
Sep 20, 2023 | 3.800 | 3.825 | 3.609 | 3.705 | 4,254 | -0.14(-3.64%) |
Sep 19, 2023 | 3.850 | 3.850 | 3.563 | 3.845 | 6,586 | -0.00(-0.13%) |
Sep 18, 2023 | 3.650 | 3.850 | 3.650 | 3.850 | 4,182 | +0.10(+2.67%) |
Sep 15, 2023 | 3.850 | 3.850 | 3.625 | 3.750 | 7,811 | -0.06(-1.57%) |
Sep 14, 2023 | 3.765 | 3.850 | 3.690 | 3.810 | 3,295 | +0.10(+2.70%) |
Sep 13, 2023 | 3.625 | 3.950 | 3.607 | 3.710 | 7,085 | +0.06(+1.63%) |
Sep 12, 2023 | 3.793 | 3.815 | 3.605 | 3.651 | 10,089 | +0.00(+0.01%) |
Sep 11, 2023 | 4.005 | 4.017 | 3.600 | 3.650 | 52,498 | -0.35(-8.75%) |
Sep 08, 2023 | 4.150 | 4.300 | 3.995 | 4.000 | 56,272 | -0.16(-3.74%) |
Sep 07, 2023 | 4.000 | 4.156 | 4.000 | 4.155 | 41,838 | +0.12(+2.94%) |
Sep 06, 2023 | 3.975 | 4.114 | 3.850 | 4.037 | 25,875 | +0.01(+0.22%) |
Sep 05, 2023 | 3.705 | 4.055 | 3.705 | 4.028 | 16,654 | +0.27(+7.27%) |
Sep 01, 2023 | 3.801 | 4.050 | 3.696 | 3.755 | 73,541 | -0.01(-0.27%) |
Aug 31, 2023 | 3.595 | 3.850 | 3.522 | 3.765 | 65,738 | +0.22(+6.25%) |
Aug 30, 2023 | 3.425 | 3.640 | 3.425 | 3.543 | 7,950 | -0.01(-0.17%) |
Aug 29, 2023 | 3.405 | 3.550 | 3.336 | 3.550 | 16,288 | +0.10(+3.03%) |
Aug 28, 2023 | 3.575 | 3.575 | 3.300 | 3.445 | 24,447 | -0.15(-4.20%) |
Aug 25, 2023 | 3.510 | 3.650 | 3.510 | 3.596 | 15,292 | -0.03(-0.91%) |
Aug 24, 2023 | 3.550 | 3.700 | 3.553 | 3.629 | 13,653 | -0.07(-1.91%) |
Aug 23, 2023 | 3.700 | 3.737 | 3.556 | 3.700 | 17,727 | -0.04(-1.04%) |
Aug 22, 2023 | 3.700 | 3.750 | 3.650 | 3.739 | 10,429 | +0.04(+1.04%) |
Aug 21, 2023 | 3.655 | 3.900 | 3.655 | 3.700 | 26,747 | -0.05(-1.35%) |
Aug 18, 2023 | 3.900 | 3.900 | 3.648 | 3.751 | 132,457 | +0.13(+3.60%) |
Aug 17, 2023 | 3.650 | 3.647 | 3.350 | 3.620 | 117,810 | +0.12(+3.58%) |
Aug 16, 2023 | 3.350 | 3.495 | 3.231 | 3.495 | 78,669 | +0.15(+4.33%) |
Aug 15, 2023 | 3.055 | 3.400 | 3.055 | 3.350 | 429,574 | +0.25(+8.17%) |
Aug 14, 2023 | 3.100 | 3.245 | 3.050 | 3.097 | 41,179 | -0.00(-0.10%) |
Aug 11, 2023 | 3.150 | 3.200 | 3.050 | 3.100 | 8,257 | -0.06(-1.90%) |
Aug 10, 2023 | 3.200 | 3.250 | 3.086 | 3.160 | 29,430 | -0.04(-1.25%) |
Aug 09, 2023 | 3.200 | 3.300 | 3.187 | 3.200 | 24,769 | -0.00(-0.16%) |
Aug 08, 2023 | 3.175 | 3.281 | 3.175 | 3.205 | 29,511 | -0.04(-1.37%) |
Aug 07, 2023 | 3.289 | 3.400 | 3.210 | 3.249 | 27,557 | -0.03(-0.91%) |
Aug 04, 2023 | 3.255 | 3.369 | 3.240 | 3.280 | 32,882 | -0.05(-1.37%) |
Aug 03, 2023 | 3.332 | 3.400 | 3.300 | 3.325 | 9,695 | -0.02(-0.75%) |
Aug 02, 2023 | 3.430 | 3.495 | 3.250 | 3.350 | 29,307 | -0.05(-1.47%) |
Aug 01, 2023 | 3.400 | 3.500 | 3.376 | 3.400 | 11,254 | -0.05(-1.45%) |
Jul 31, 2023 | 3.496 | 3.520 | 3.400 | 3.450 | 39,476 | +0.04(+1.31%) |
Jul 28, 2023 | 3.400 | 3.520 | 3.400 | 3.405 | 42,695 | +0.01(+0.31%) |
Jul 27, 2023 | 3.337 | 3.460 | 3.300 | 3.395 | 71,493 | -0.04(-1.31%) |
Jul 26, 2023 | 3.403 | 3.450 | 3.235 | 3.440 | 98,152 | +0.00(+0.09%) |
Jul 25, 2023 | 3.462 | 3.495 | 3.350 | 3.437 | 105,640 | -0.01(-0.26%) |
Jul 24, 2023 | 3.500 | 3.550 | 3.350 | 3.446 | 80,183 | -0.03(-0.83%) |
Jul 21, 2023 | 3.600 | 3.695 | 3.450 | 3.475 | 204,160 | +0.12(+3.73%) |
Jul 20, 2023 | 3.350 | 3.445 | 3.250 | 3.350 | 237,263 | +0.05(+1.52%) |
Jul 19, 2023 | 3.650 | 3.749 | 3.250 | 3.300 | 257,681 | -0.40(-10.69%) |
Jul 18, 2023 | 4.375 | 4.375 | 3.450 | 3.695 | 755,699 | -0.93(-20.11%) |
Jul 17, 2023 | 4.425 | 4.700 | 4.300 | 4.625 | 33,764 | +0.22(+5.11%) |
Jul 14, 2023 | 4.325 | 4.425 | 4.219 | 4.400 | 10,644 | +0.12(+2.91%) |
Jul 13, 2023 | 4.176 | 4.370 | 4.176 | 4.276 | 35,879 | +0.08(+1.80%) |
Jul 12, 2023 | 4.165 | 4.250 | 4.051 | 4.200 | 13,491 | -0.04(-0.94%) |
Jul 11, 2023 | 4.150 | 4.250 | 4.071 | 4.240 | 8,901 | +0.09(+2.17%) |
Jul 10, 2023 | 4.182 | 4.263 | 4.150 | 4.150 | 28,303 | -0.05(-1.19%) |
Jul 07, 2023 | 4.075 | 4.235 | 4.075 | 4.200 | 8,298 | +0.02(+0.47%) |
Jul 06, 2023 | 4.125 | 4.200 | 4.099 | 4.181 | 14,305 | +0.02(+0.48%) |
Jul 05, 2023 | 4.195 | 4.250 | 4.125 | 4.160 | 7,821 | +0.04(+0.85%) |
Jul 03, 2023 | 4.000 | 4.200 | 4.000 | 4.125 | 5,123 | -0.02(-0.59%) |
Jun 30, 2023 | 4.150 | 4.200 | 4.075 | 4.150 | 6,715 | +0.01(+0.25%) |
Jun 29, 2023 | 4.050 | 4.190 | 4.000 | 4.139 | 3,028 | +0.09(+2.21%) |
Jun 28, 2023 | 4.025 | 4.087 | 3.950 | 4.050 | 7,428 | +0.01(+0.20%) |
Jun 27, 2023 | 3.922 | 4.150 | 3.900 | 4.042 | 41,850 | +0.12(+2.98%) |
Jun 26, 2023 | 3.855 | 3.979 | 3.769 | 3.925 | 55,124 | +0.07(+1.82%) |
Jun 23, 2023 | 3.800 | 4.053 | 3.751 | 3.855 | 20,629 | +0.05(+1.43%) |
Jun 22, 2023 | 3.832 | 3.950 | 3.750 | 3.800 | 9,948 | -0.08(-2.01%) |
Jun 21, 2023 | 3.961 | 3.961 | 3.820 | 3.878 | 6,826 | -0.05(-1.32%) |
Jun 20, 2023 | 3.800 | 4.000 | 3.750 | 3.930 | 7,882 | +0.06(+1.54%) |
Jun 16, 2023 | 3.700 | 4.263 | 3.700 | 3.871 | 43,455 | +0.17(+4.62%) |