Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.520 | 3.750 | 3.500 | 3.610 | 2,173,589 | +0.12(+3.44%) |
Nov 29, 2023 | 3.470 | 3.590 | 3.470 | 3.490 | 1,386,296 | +0.07(+2.05%) |
Nov 28, 2023 | 3.410 | 3.470 | 3.340 | 3.420 | 1,826,876 | +0.01(+0.29%) |
Nov 27, 2023 | 3.460 | 3.475 | 3.390 | 3.410 | 1,306,672 | -0.07(-2.01%) |
Nov 24, 2023 | 3.500 | 3.528 | 3.440 | 3.480 | 717,809 | -0.01(-0.29%) |
Nov 22, 2023 | 3.480 | 3.550 | 3.440 | 3.490 | 940,535 | +0.02(+0.58%) |
Nov 21, 2023 | 3.560 | 3.640 | 3.410 | 3.470 | 1,436,758 | -0.19(-5.19%) |
Nov 20, 2023 | 3.430 | 3.710 | 3.370 | 3.660 | 2,695,836 | +0.23(+6.71%) |
Nov 17, 2023 | 3.330 | 3.440 | 3.290 | 3.430 | 1,268,685 | +0.14(+4.26%) |
Nov 16, 2023 | 3.490 | 3.510 | 3.280 | 3.290 | 1,372,725 | -0.23(-6.53%) |
Nov 15, 2023 | 3.540 | 3.675 | 3.470 | 3.520 | 1,373,723 | -0.01(-0.28%) |
Nov 14, 2023 | 3.400 | 3.550 | 3.340 | 3.530 | 2,139,260 | +0.25(+7.62%) |
Nov 13, 2023 | 3.290 | 3.348 | 3.210 | 3.280 | 1,868,325 | -0.09(-2.67%) |
Nov 10, 2023 | 3.350 | 3.460 | 3.055 | 3.370 | 4,503,973 | -0.16(-4.53%) |
Nov 09, 2023 | 3.610 | 3.715 | 3.470 | 3.530 | 2,368,304 | -0.06(-1.67%) |
Nov 08, 2023 | 3.670 | 3.690 | 3.550 | 3.590 | 1,768,550 | -0.10(-2.71%) |
Nov 07, 2023 | 3.610 | 3.710 | 3.540 | 3.690 | 1,600,694 | +0.05(+1.37%) |
Nov 06, 2023 | 3.840 | 3.860 | 3.640 | 3.640 | 1,684,879 | -0.22(-5.70%) |
Nov 03, 2023 | 3.880 | 4.020 | 3.840 | 3.860 | 1,967,265 | +0.02(+0.52%) |
Nov 02, 2023 | 3.550 | 3.880 | 3.550 | 3.840 | 2,265,686 | +0.34(+9.71%) |
Nov 01, 2023 | 3.490 | 3.540 | 3.405 | 3.500 | 1,488,317 | +0.01(+0.29%) |
Oct 31, 2023 | 3.410 | 3.515 | 3.390 | 3.490 | 1,757,721 | +0.11(+3.25%) |
Oct 30, 2023 | 3.400 | 3.510 | 3.330 | 3.380 | 1,270,857 | +0.02(+0.60%) |
Oct 27, 2023 | 3.620 | 3.620 | 3.340 | 3.360 | 1,541,115 | -0.15(-4.27%) |
Oct 26, 2023 | 3.520 | 3.595 | 3.480 | 3.510 | 1,261,894 | -0.01(-0.28%) |
Oct 25, 2023 | 3.660 | 3.710 | 3.500 | 3.520 | 2,772,386 | -0.20(-5.38%) |
Oct 24, 2023 | 3.780 | 3.875 | 3.710 | 3.720 | 1,486,174 | -0.03(-0.80%) |
Oct 23, 2023 | 3.760 | 3.850 | 3.680 | 3.750 | 1,727,882 | -0.05(-1.32%) |
Oct 20, 2023 | 3.930 | 3.930 | 3.780 | 3.800 | 1,636,423 | -0.14(-3.55%) |
Oct 19, 2023 | 4.040 | 4.050 | 3.930 | 3.940 | 1,568,460 | -0.12(-2.96%) |
Oct 18, 2023 | 4.100 | 4.130 | 3.960 | 4.060 | 1,614,919 | -0.07(-1.69%) |
Oct 17, 2023 | 3.880 | 4.140 | 3.880 | 4.130 | 1,913,486 | +0.19(+4.82%) |
Oct 16, 2023 | 3.900 | 3.960 | 3.820 | 3.940 | 1,612,372 | +0.09(+2.34%) |
Oct 13, 2023 | 3.870 | 3.900 | 3.795 | 3.850 | 1,761,580 | -0.02(-0.52%) |
Oct 12, 2023 | 3.850 | 3.950 | 3.820 | 3.870 | 2,183,652 | -0.02(-0.51%) |
Oct 11, 2023 | 3.890 | 3.970 | 3.840 | 3.890 | 1,478,172 | +0.01(+0.26%) |
Oct 10, 2023 | 3.710 | 3.920 | 3.700 | 3.880 | 1,523,600 | +0.19(+5.15%) |
Oct 09, 2023 | 3.720 | 3.775 | 3.610 | 3.690 | 1,540,342 | -0.04(-1.07%) |
Oct 06, 2023 | 3.540 | 3.780 | 3.540 | 3.730 | 2,054,324 | +0.16(+4.48%) |
Oct 05, 2023 | 3.520 | 3.590 | 3.460 | 3.570 | 1,994,146 | +0.06(+1.71%) |
Oct 04, 2023 | 3.750 | 3.760 | 3.500 | 3.510 | 2,132,513 | -0.22(-5.90%) |
Oct 03, 2023 | 3.790 | 3.990 | 3.710 | 3.730 | 4,440,212 | +0.13(+3.61%) |
Oct 02, 2023 | 3.820 | 3.830 | 3.540 | 3.600 | 2,419,454 | -0.23(-6.01%) |
Sep 29, 2023 | 3.720 | 3.870 | 3.705 | 3.830 | 2,533,013 | +0.14(+3.79%) |
Sep 28, 2023 | 3.710 | 3.770 | 3.620 | 3.690 | 1,731,677 | -0.05(-1.34%) |
Sep 27, 2023 | 3.790 | 3.845 | 3.640 | 3.740 | 1,801,645 | -0.03(-0.80%) |
Sep 26, 2023 | 3.800 | 3.875 | 3.720 | 3.770 | 1,220,254 | -0.04(-1.05%) |
Sep 25, 2023 | 3.930 | 3.870 | 3.790 | 3.810 | 1,924,465 | -0.18(-4.51%) |
Sep 22, 2023 | 3.970 | 4.010 | 3.930 | 3.990 | 1,537,585 | +0.02(+0.50%) |
Sep 21, 2023 | 4.020 | 4.070 | 3.930 | 3.970 | 1,816,800 | -0.07(-1.73%) |
Sep 20, 2023 | 4.090 | 4.195 | 4.030 | 4.040 | 1,067,556 | -0.04(-0.98%) |
Sep 19, 2023 | 4.100 | 4.270 | 4.070 | 4.080 | 2,070,368 | -0.01(-0.24%) |
Sep 18, 2023 | 4.350 | 4.360 | 4.060 | 4.090 | 2,842,432 | -0.28(-6.41%) |
Sep 15, 2023 | 4.590 | 4.670 | 4.355 | 4.370 | 4,676,343 | -0.22(-4.79%) |
Sep 14, 2023 | 4.530 | 4.610 | 4.510 | 4.590 | 1,443,463 | +0.12(+2.68%) |
Sep 13, 2023 | 4.600 | 4.675 | 4.450 | 4.470 | 1,573,697 | -0.16(-3.46%) |
Sep 12, 2023 | 4.580 | 4.680 | 4.490 | 4.630 | 2,269,839 | +0.03(+0.65%) |
Sep 11, 2023 | 4.460 | 4.930 | 4.405 | 4.600 | 4,914,227 | +0.20(+4.55%) |
Sep 08, 2023 | 4.380 | 4.490 | 4.340 | 4.400 | 1,235,149 | +0.01(+0.23%) |
Sep 07, 2023 | 4.280 | 4.390 | 4.175 | 4.390 | 1,197,313 | +0.10(+2.33%) |
Sep 06, 2023 | 4.340 | 4.385 | 4.230 | 4.290 | 812,040 | -0.04(-0.92%) |
Sep 05, 2023 | 4.280 | 4.340 | 4.205 | 4.330 | 1,277,294 | +0.08(+1.88%) |