Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.940 | 3.968 | 3.926 | 3.959 | 779,231 | +0.04(+0.95%) |
Nov 29, 2023 | 3.894 | 3.931 | 3.889 | 3.922 | 859,280 | +0.04(+0.95%) |
Nov 28, 2023 | 3.847 | 3.885 | 3.847 | 3.885 | 716,575 | +0.04(+0.96%) |
Nov 27, 2023 | 3.857 | 3.857 | 3.829 | 3.847 | 572,371 | +0.00(+0.00%) |
Nov 24, 2023 | 3.829 | 3.847 | 3.810 | 3.847 | 301,149 | +0.03(+0.73%) |
Nov 22, 2023 | 3.801 | 3.820 | 3.792 | 3.820 | 487,251 | +0.04(+0.98%) |
Nov 21, 2023 | 3.792 | 3.810 | 3.773 | 3.783 | 540,636 | -0.04(-0.97%) |
Nov 20, 2023 | 3.773 | 3.820 | 3.773 | 3.820 | 814,365 | +0.07(+1.98%) |
Nov 17, 2023 | 3.736 | 3.755 | 3.718 | 3.745 | 530,390 | +0.04(+1.00%) |
Nov 16, 2023 | 3.708 | 3.718 | 3.681 | 3.708 | 734,161 | +0.02(+0.50%) |
Nov 15, 2023 | 3.681 | 3.699 | 3.671 | 3.690 | 495,829 | -0.04(-0.99%) |
Nov 14, 2023 | 3.708 | 3.727 | 3.671 | 3.727 | 1,160,702 | +0.06(+1.51%) |
Nov 13, 2023 | 3.653 | 3.671 | 3.653 | 3.671 | 1,361,859 | +0.04(+1.02%) |
Nov 10, 2023 | 3.662 | 3.662 | 3.610 | 3.634 | 670,328 | +0.04(+1.03%) |
Nov 09, 2023 | 3.606 | 3.634 | 3.593 | 3.597 | 858,248 | -0.02(-0.51%) |
Nov 08, 2023 | 3.597 | 3.625 | 3.588 | 3.616 | 1,519,546 | -0.01(-0.26%) |
Nov 07, 2023 | 3.625 | 3.639 | 3.597 | 3.625 | 1,329,860 | -0.04(-1.01%) |
Nov 06, 2023 | 3.671 | 3.681 | 3.646 | 3.662 | 990,000 | -0.02(-0.50%) |
Nov 03, 2023 | 3.681 | 3.699 | 3.662 | 3.681 | 1,039,270 | +0.10(+2.85%) |
Nov 02, 2023 | 3.597 | 3.606 | 3.553 | 3.579 | 1,254,307 | +0.09(+2.66%) |
Nov 01, 2023 | 3.514 | 3.523 | 3.477 | 3.486 | 1,181,619 | -0.06(-1.83%) |
Oct 31, 2023 | 3.569 | 3.583 | 3.532 | 3.551 | 1,254,615 | +0.03(+0.79%) |
Oct 30, 2023 | 3.588 | 3.606 | 3.523 | 3.523 | 1,087,707 | +0.05(+1.33%) |
Oct 27, 2023 | 3.495 | 3.514 | 3.477 | 3.477 | 922,790 | +0.02(+0.54%) |
Oct 26, 2023 | 3.467 | 3.477 | 3.444 | 3.458 | 966,250 | -0.02(-0.53%) |
Oct 25, 2023 | 3.495 | 3.514 | 3.477 | 3.477 | 777,750 | -0.08(-2.34%) |
Oct 24, 2023 | 3.588 | 3.597 | 3.546 | 3.560 | 1,744,162 | -0.06(-1.54%) |
Oct 23, 2023 | 3.616 | 3.634 | 3.588 | 3.616 | 756,312 | -0.04(-1.02%) |
Oct 20, 2023 | 3.634 | 3.685 | 3.634 | 3.653 | 684,565 | -0.06(-1.50%) |
Oct 19, 2023 | 3.718 | 3.745 | 3.708 | 3.708 | 851,009 | -0.04(-0.99%) |
Oct 18, 2023 | 3.773 | 3.778 | 3.736 | 3.745 | 512,555 | -0.04(-0.98%) |
Oct 17, 2023 | 3.745 | 3.783 | 3.745 | 3.783 | 538,593 | +0.02(+0.49%) |
Oct 16, 2023 | 3.745 | 3.773 | 3.741 | 3.764 | 749,023 | +0.03(+0.74%) |
Oct 13, 2023 | 3.745 | 3.764 | 3.718 | 3.736 | 590,537 | -0.02(-0.49%) |
Oct 12, 2023 | 3.783 | 3.787 | 3.736 | 3.755 | 733,378 | -0.06(-1.46%) |
Oct 11, 2023 | 3.829 | 3.829 | 3.783 | 3.810 | 766,870 | +0.00(+0.00%) |
Oct 10, 2023 | 3.764 | 3.810 | 3.764 | 3.810 | 979,551 | +0.06(+1.48%) |
Oct 09, 2023 | 3.690 | 3.755 | 3.684 | 3.755 | 1,552,412 | +0.04(+1.00%) |
Oct 06, 2023 | 3.671 | 3.736 | 3.625 | 3.718 | 1,507,913 | +0.01(+0.25%) |
Oct 05, 2023 | 3.662 | 3.727 | 3.662 | 3.708 | 1,392,105 | +0.08(+2.30%) |
Oct 04, 2023 | 3.644 | 3.653 | 3.611 | 3.625 | 961,542 | -0.01(-0.26%) |
Oct 03, 2023 | 3.634 | 3.644 | 3.616 | 3.634 | 815,676 | -0.06(-1.75%) |
Oct 02, 2023 | 3.755 | 3.764 | 3.681 | 3.699 | 1,024,702 | -0.07(-1.97%) |
Sep 29, 2023 | 3.773 | 3.783 | 3.755 | 3.773 | 730,111 | -0.01(-0.25%) |
Sep 28, 2023 | 3.773 | 3.801 | 3.769 | 3.783 | 851,397 | +0.03(+0.74%) |
Sep 27, 2023 | 3.755 | 3.755 | 3.727 | 3.755 | 650,425 | -0.08(-2.17%) |
Sep 26, 2023 | 3.847 | 3.857 | 3.801 | 3.838 | 1,381,330 | -0.04(-0.96%) |
Sep 25, 2023 | 3.875 | 3.875 | 3.839 | 3.875 | 626,366 | -0.09(-2.34%) |
Sep 22, 2023 | 3.977 | 3.987 | 3.949 | 3.968 | 688,631 | -0.05(-1.15%) |
Sep 21, 2023 | 4.014 | 4.033 | 3.996 | 4.014 | 655,917 | +0.00(+0.00%) |
Sep 20, 2023 | 4.024 | 4.061 | 4.014 | 4.014 | 753,340 | +0.05(+1.17%) |
Sep 19, 2023 | 3.940 | 3.977 | 3.940 | 3.968 | 797,829 | +0.03(+0.71%) |
Sep 18, 2023 | 3.912 | 3.940 | 3.889 | 3.940 | 941,199 | +0.06(+1.67%) |
Sep 15, 2023 | 3.885 | 3.894 | 3.852 | 3.875 | 4,014,061 | -0.01(-0.24%) |
Sep 14, 2023 | 3.847 | 3.894 | 3.847 | 3.885 | 959,496 | +0.00(+0.00%) |
Sep 13, 2023 | 3.922 | 3.922 | 3.875 | 3.885 | 1,093,746 | -0.02(-0.48%) |
Sep 12, 2023 | 3.894 | 3.908 | 3.875 | 3.903 | 1,194,983 | +0.03(+0.72%) |
Sep 11, 2023 | 3.829 | 3.875 | 3.820 | 3.875 | 1,219,892 | +0.08(+2.20%) |
Sep 08, 2023 | 3.792 | 3.810 | 3.783 | 3.792 | 629,524 | +0.01(+0.25%) |
Sep 07, 2023 | 3.745 | 3.801 | 3.741 | 3.783 | 987,121 | +0.06(+1.75%) |
Sep 06, 2023 | 3.745 | 3.750 | 3.708 | 3.718 | 1,709,726 | -0.16(-4.07%) |
Sep 05, 2023 | 3.690 | 3.894 | 3.681 | 3.875 | 5,302,845 | +0.07(+1.95%) |