Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.685 | 3.832 | 3.675 | 3.803 | 1,185,022 | +0.16(+4.30%) |
Nov 29, 2023 | 3.616 | 3.665 | 3.567 | 3.646 | 990,535 | +0.13(+3.62%) |
Nov 28, 2023 | 3.587 | 3.597 | 3.381 | 3.518 | 1,046,434 | -0.12(-3.23%) |
Nov 27, 2023 | 3.597 | 3.646 | 3.567 | 3.636 | 494,228 | +0.00(+0.00%) |
Nov 24, 2023 | 3.528 | 3.636 | 3.509 | 3.636 | 520,192 | +0.17(+4.80%) |
Nov 22, 2023 | 3.440 | 3.518 | 3.426 | 3.469 | 525,139 | +0.02(+0.56%) |
Nov 21, 2023 | 3.431 | 3.460 | 3.392 | 3.450 | 335,751 | +0.02(+0.56%) |
Nov 20, 2023 | 3.460 | 3.474 | 3.411 | 3.431 | 330,084 | -0.01(-0.28%) |
Nov 17, 2023 | 3.450 | 3.479 | 3.431 | 3.440 | 331,603 | -0.01(-0.28%) |
Nov 16, 2023 | 3.373 | 3.450 | 3.363 | 3.450 | 541,861 | +0.09(+2.59%) |
Nov 15, 2023 | 3.286 | 3.373 | 3.286 | 3.363 | 769,467 | +0.07(+2.05%) |
Nov 14, 2023 | 3.228 | 3.300 | 3.150 | 3.295 | 1,143,277 | +0.11(+3.33%) |
Nov 13, 2023 | 3.131 | 3.189 | 3.102 | 3.189 | 418,331 | +0.06(+1.85%) |
Nov 10, 2023 | 3.064 | 3.150 | 3.054 | 3.131 | 379,250 | +0.05(+1.57%) |
Nov 09, 2023 | 3.092 | 3.170 | 3.073 | 3.083 | 576,536 | -0.02(-0.62%) |
Nov 08, 2023 | 3.073 | 3.131 | 3.015 | 3.102 | 470,030 | +0.03(+0.94%) |
Nov 07, 2023 | 3.121 | 3.150 | 3.059 | 3.073 | 506,779 | -0.06(-1.85%) |
Nov 06, 2023 | 3.150 | 3.170 | 3.102 | 3.131 | 327,202 | +0.01(+0.31%) |
Nov 03, 2023 | 3.102 | 3.150 | 3.102 | 3.121 | 315,450 | +0.01(+0.31%) |
Nov 02, 2023 | 3.064 | 3.126 | 3.044 | 3.112 | 452,934 | +0.08(+2.55%) |
Nov 01, 2023 | 3.064 | 3.064 | 2.996 | 3.035 | 447,911 | +0.00(+0.00%) |
Oct 31, 2023 | 3.064 | 3.102 | 3.035 | 3.035 | 278,250 | -0.03(-0.95%) |
Oct 30, 2023 | 3.102 | 3.121 | 3.020 | 3.064 | 518,851 | -0.01(-0.31%) |
Oct 27, 2023 | 3.150 | 3.170 | 3.064 | 3.073 | 345,936 | -0.11(-3.34%) |
Oct 26, 2023 | 3.141 | 3.179 | 3.121 | 3.179 | 323,772 | -0.02(-0.60%) |
Oct 25, 2023 | 3.208 | 3.237 | 3.165 | 3.199 | 256,526 | -0.01(-0.30%) |
Oct 24, 2023 | 3.160 | 3.244 | 3.160 | 3.208 | 552,316 | +0.06(+1.84%) |
Oct 23, 2023 | 3.179 | 3.189 | 3.131 | 3.150 | 411,019 | -0.04(-1.21%) |
Oct 20, 2023 | 3.237 | 3.237 | 3.131 | 3.189 | 257,661 | -0.03(-0.90%) |
Oct 19, 2023 | 3.208 | 3.257 | 3.204 | 3.218 | 301,272 | -0.03(-0.89%) |
Oct 18, 2023 | 3.286 | 3.305 | 3.247 | 3.247 | 202,656 | -0.04(-1.18%) |
Oct 17, 2023 | 3.208 | 3.295 | 3.150 | 3.286 | 552,372 | +0.09(+2.72%) |
Oct 16, 2023 | 3.208 | 3.218 | 3.179 | 3.199 | 257,801 | +0.00(+0.00%) |
Oct 13, 2023 | 3.179 | 3.218 | 3.170 | 3.199 | 183,041 | +0.02(+0.61%) |
Oct 12, 2023 | 3.199 | 3.218 | 3.165 | 3.179 | 504,245 | +0.00(+0.00%) |
Oct 11, 2023 | 3.170 | 3.199 | 3.150 | 3.179 | 315,168 | -0.01(-0.30%) |
Oct 10, 2023 | 3.266 | 3.271 | 3.179 | 3.189 | 448,025 | -0.05(-1.49%) |
Oct 09, 2023 | 3.189 | 3.276 | 3.179 | 3.237 | 483,002 | +0.04(+1.21%) |
Oct 06, 2023 | 3.083 | 3.208 | 3.073 | 3.199 | 649,538 | +0.14(+4.42%) |
Oct 05, 2023 | 3.035 | 3.092 | 3.030 | 3.064 | 583,554 | +0.05(+1.60%) |
Oct 04, 2023 | 3.064 | 3.083 | 2.996 | 3.015 | 525,817 | -0.06(-1.89%) |
Oct 03, 2023 | 3.160 | 3.179 | 3.064 | 3.073 | 446,097 | -0.12(-3.64%) |
Oct 02, 2023 | 3.131 | 3.199 | 3.121 | 3.189 | 615,570 | +0.06(+1.85%) |
Sep 29, 2023 | 3.141 | 3.160 | 3.112 | 3.131 | 348,436 | +0.00(+0.00%) |
Sep 28, 2023 | 3.170 | 3.179 | 3.121 | 3.131 | 328,487 | -0.05(-1.52%) |
Sep 27, 2023 | 3.160 | 3.247 | 3.160 | 3.179 | 598,653 | +0.04(+1.23%) |
Sep 26, 2023 | 3.131 | 3.179 | 3.112 | 3.141 | 346,791 | +0.01(+0.31%) |
Sep 25, 2023 | 3.141 | 3.160 | 3.131 | 3.131 | 601,614 | -0.01(-0.31%) |
Sep 22, 2023 | 3.064 | 3.160 | 3.064 | 3.141 | 738,002 | +0.11(+3.50%) |
Sep 21, 2023 | 3.054 | 3.102 | 3.035 | 3.035 | 460,553 | -0.05(-1.57%) |
Sep 20, 2023 | 3.064 | 3.102 | 3.064 | 3.083 | 371,573 | +0.03(+0.95%) |
Sep 19, 2023 | 3.025 | 3.121 | 3.025 | 3.054 | 540,642 | +0.03(+0.96%) |
Sep 18, 2023 | 3.025 | 3.035 | 2.967 | 3.025 | 294,052 | -0.02(-0.63%) |
Sep 15, 2023 | 3.025 | 3.064 | 3.015 | 3.044 | 778,850 | +0.01(+0.32%) |
Sep 14, 2023 | 2.948 | 3.049 | 2.933 | 3.035 | 525,810 | +0.09(+2.95%) |
Sep 13, 2023 | 2.890 | 2.967 | 2.890 | 2.948 | 429,462 | +0.06(+2.01%) |
Sep 12, 2023 | 2.909 | 2.938 | 2.880 | 2.890 | 468,245 | -0.02(-0.66%) |
Sep 11, 2023 | 3.015 | 3.025 | 2.909 | 2.909 | 351,456 | -0.06(-1.95%) |
Sep 08, 2023 | 2.928 | 3.006 | 2.923 | 2.967 | 515,973 | +0.07(+2.33%) |
Sep 07, 2023 | 2.977 | 2.996 | 2.870 | 2.899 | 1,069,537 | -0.08(-2.60%) |
Sep 06, 2023 | 3.035 | 3.062 | 2.977 | 2.977 | 332,311 | -0.04(-1.28%) |
Sep 05, 2023 | 3.092 | 3.102 | 3.015 | 3.015 | 396,571 | -0.08(-2.50%) |