Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.969 | 3.969 | 3.864 | 3.874 | 470,051 | -0.11(-2.65%) |
Dec 28, 2023 | 4.056 | 4.056 | 3.969 | 3.979 | 387,818 | -0.08(-1.89%) |
Dec 27, 2023 | 4.009 | 4.065 | 3.945 | 4.056 | 1,003,184 | +0.05(+1.15%) |
Dec 26, 2023 | 3.889 | 4.026 | 3.870 | 4.009 | 482,350 | +0.15(+3.84%) |
Dec 22, 2023 | 3.824 | 3.871 | 3.815 | 3.861 | 306,034 | +0.04(+0.97%) |
Dec 21, 2023 | 3.824 | 3.838 | 3.759 | 3.824 | 485,574 | +0.04(+0.98%) |
Dec 20, 2023 | 3.806 | 3.945 | 3.750 | 3.787 | 798,853 | -0.02(-0.49%) |
Dec 19, 2023 | 3.843 | 3.926 | 3.806 | 3.806 | 922,068 | +0.08(+2.24%) |
Dec 18, 2023 | 3.861 | 3.908 | 3.658 | 3.722 | 1,914,850 | -0.07(-1.95%) |
Dec 15, 2023 | 3.815 | 3.870 | 3.787 | 3.796 | 1,093,525 | -0.07(-1.91%) |
Dec 14, 2023 | 3.861 | 3.954 | 3.602 | 3.870 | 3,145,601 | +0.02(+0.48%) |
Dec 13, 2023 | 3.676 | 3.852 | 3.658 | 3.852 | 531,064 | +0.18(+4.79%) |
Dec 12, 2023 | 3.704 | 3.704 | 3.658 | 3.676 | 350,553 | -0.03(-0.75%) |
Dec 11, 2023 | 3.704 | 3.723 | 3.662 | 3.704 | 279,197 | +0.02(+0.50%) |
Dec 08, 2023 | 3.648 | 3.704 | 3.639 | 3.685 | 176,538 | +0.07(+2.05%) |
Dec 07, 2023 | 3.639 | 3.658 | 3.611 | 3.611 | 157,055 | -0.03(-0.76%) |
Dec 06, 2023 | 3.658 | 3.704 | 3.632 | 3.639 | 204,969 | -0.02(-0.51%) |
Dec 05, 2023 | 3.658 | 3.676 | 3.639 | 3.658 | 116,708 | +0.00(+0.00%) |
Dec 04, 2023 | 3.685 | 3.704 | 3.620 | 3.658 | 263,272 | -0.07(-1.98%) |
Dec 01, 2023 | 3.611 | 3.732 | 3.611 | 3.732 | 273,207 | +0.08(+2.28%) |
Nov 30, 2023 | 3.704 | 3.704 | 3.639 | 3.648 | 130,403 | -0.04(-1.00%) |
Nov 29, 2023 | 3.685 | 3.703 | 3.648 | 3.685 | 152,911 | +0.02(+0.50%) |
Nov 28, 2023 | 3.648 | 3.667 | 3.592 | 3.667 | 147,154 | +0.04(+1.02%) |
Nov 27, 2023 | 3.611 | 3.648 | 3.593 | 3.630 | 149,182 | -0.02(-0.51%) |
Nov 24, 2023 | 3.583 | 3.657 | 3.583 | 3.648 | 78,319 | +0.05(+1.29%) |
Nov 22, 2023 | 3.611 | 3.695 | 3.583 | 3.602 | 164,108 | -0.02(-0.51%) |
Nov 21, 2023 | 3.630 | 3.630 | 3.593 | 3.620 | 95,330 | -0.01(-0.26%) |
Nov 20, 2023 | 3.482 | 3.639 | 3.457 | 3.630 | 237,963 | +0.12(+3.43%) |
Nov 17, 2023 | 3.454 | 3.509 | 3.417 | 3.509 | 112,309 | +0.07(+2.16%) |
Nov 16, 2023 | 3.482 | 3.486 | 3.408 | 3.435 | 134,182 | -0.04(-1.07%) |
Nov 15, 2023 | 3.454 | 3.483 | 3.440 | 3.472 | 117,736 | +0.02(+0.54%) |
Nov 14, 2023 | 3.213 | 3.482 | 3.204 | 3.454 | 492,213 | +0.29(+9.06%) |
Nov 13, 2023 | 3.195 | 3.199 | 3.162 | 3.167 | 142,697 | -0.05(-1.44%) |
Nov 10, 2023 | 3.259 | 3.259 | 3.204 | 3.213 | 146,269 | -0.02(-0.57%) |
Nov 09, 2023 | 3.306 | 3.324 | 3.213 | 3.232 | 124,746 | -0.06(-1.69%) |
Nov 08, 2023 | 3.259 | 3.296 | 3.245 | 3.287 | 94,102 | +0.00(+0.00%) |
Nov 07, 2023 | 3.278 | 3.333 | 3.199 | 3.287 | 225,252 | +0.02(+0.57%) |
Nov 06, 2023 | 3.343 | 3.361 | 3.213 | 3.269 | 234,855 | -0.01(-0.28%) |
Nov 03, 2023 | 3.148 | 3.292 | 3.102 | 3.278 | 454,153 | +0.33(+11.32%) |
Nov 02, 2023 | 2.870 | 2.954 | 2.843 | 2.945 | 236,819 | +0.10(+3.58%) |
Nov 01, 2023 | 2.778 | 2.843 | 2.722 | 2.843 | 335,963 | +0.09(+3.37%) |
Oct 31, 2023 | 2.639 | 2.861 | 2.639 | 2.750 | 356,309 | +0.16(+6.07%) |
Oct 30, 2023 | 2.593 | 2.621 | 2.574 | 2.593 | 179,377 | -0.01(-0.36%) |
Oct 27, 2023 | 2.593 | 2.639 | 2.565 | 2.602 | 199,317 | +0.02(+0.72%) |
Oct 26, 2023 | 2.565 | 2.658 | 2.565 | 2.583 | 208,350 | +0.02(+0.72%) |
Oct 25, 2023 | 2.676 | 2.685 | 2.565 | 2.565 | 243,239 | -0.10(-3.82%) |
Oct 24, 2023 | 2.667 | 2.712 | 2.667 | 2.667 | 120,480 | -0.02(-0.69%) |
Oct 23, 2023 | 2.769 | 2.778 | 2.639 | 2.685 | 245,297 | -0.10(-3.65%) |
Oct 20, 2023 | 2.787 | 2.806 | 2.759 | 2.787 | 201,009 | +0.01(+0.33%) |
Oct 19, 2023 | 2.917 | 3.009 | 2.769 | 2.778 | 388,940 | -0.14(-4.76%) |
Oct 18, 2023 | 3.000 | 3.033 | 2.908 | 2.917 | 217,940 | -0.11(-3.67%) |
Oct 17, 2023 | 3.009 | 3.056 | 3.009 | 3.028 | 146,821 | -0.02(-0.61%) |
Oct 16, 2023 | 3.046 | 3.083 | 3.037 | 3.046 | 152,710 | +0.01(+0.30%) |
Oct 13, 2023 | 3.120 | 3.120 | 3.009 | 3.037 | 178,227 | -0.06(-1.80%) |
Oct 12, 2023 | 3.195 | 3.195 | 3.093 | 3.093 | 117,274 | -0.09(-2.91%) |
Oct 11, 2023 | 3.176 | 3.204 | 3.158 | 3.185 | 105,402 | +0.00(+0.00%) |
Oct 10, 2023 | 3.213 | 3.227 | 3.176 | 3.185 | 175,221 | +0.02(+0.58%) |
Oct 09, 2023 | 3.120 | 3.176 | 3.056 | 3.167 | 121,536 | +0.03(+0.88%) |
Oct 06, 2023 | 3.111 | 3.171 | 3.102 | 3.139 | 84,599 | +0.03(+0.89%) |
Oct 05, 2023 | 3.074 | 3.130 | 3.070 | 3.111 | 147,052 | +0.03(+0.90%) |
Oct 04, 2023 | 3.102 | 3.134 | 3.037 | 3.083 | 234,059 | -0.03(-0.89%) |
Oct 03, 2023 | 3.241 | 3.250 | 3.093 | 3.111 | 357,737 | -0.15(-4.55%) |