Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.220 | 3.239 | 3.045 | 3.150 | 316,962 | -0.05(-1.56%) |
Dec 28, 2023 | 3.360 | 3.370 | 3.175 | 3.200 | 253,818 | -0.19(-5.60%) |
Dec 27, 2023 | 3.380 | 3.500 | 3.370 | 3.390 | 268,457 | +0.00(+0.00%) |
Dec 26, 2023 | 3.170 | 3.400 | 3.170 | 3.390 | 230,756 | +0.19(+5.94%) |
Dec 22, 2023 | 3.090 | 3.230 | 3.090 | 3.200 | 219,791 | +0.12(+3.73%) |
Dec 21, 2023 | 3.020 | 3.100 | 2.930 | 3.085 | 253,876 | +0.11(+3.87%) |
Dec 20, 2023 | 3.170 | 3.250 | 2.960 | 2.970 | 412,369 | -0.20(-6.31%) |
Dec 19, 2023 | 3.190 | 3.290 | 3.145 | 3.170 | 211,399 | +0.02(+0.79%) |
Dec 18, 2023 | 3.200 | 3.200 | 3.079 | 3.145 | 144,433 | -0.04(-1.10%) |
Dec 15, 2023 | 3.250 | 3.310 | 3.080 | 3.180 | 501,395 | -0.07(-2.15%) |
Dec 14, 2023 | 3.310 | 3.340 | 3.160 | 3.250 | 279,463 | +0.03(+0.93%) |
Dec 13, 2023 | 3.340 | 3.340 | 3.125 | 3.220 | 193,100 | -0.12(-3.59%) |
Dec 12, 2023 | 3.340 | 3.410 | 3.280 | 3.340 | 117,051 | +0.03(+0.91%) |
Dec 11, 2023 | 3.340 | 3.400 | 3.270 | 3.310 | 165,283 | -0.02(-0.60%) |
Dec 08, 2023 | 3.200 | 3.385 | 3.200 | 3.330 | 206,710 | +0.03(+0.91%) |
Dec 07, 2023 | 3.150 | 3.300 | 3.080 | 3.300 | 193,685 | +0.14(+4.43%) |
Dec 06, 2023 | 3.200 | 3.250 | 3.150 | 3.160 | 103,389 | +0.01(+0.32%) |
Dec 05, 2023 | 3.220 | 3.260 | 3.140 | 3.150 | 123,896 | -0.08(-2.48%) |
Dec 04, 2023 | 3.150 | 3.300 | 3.140 | 3.230 | 224,143 | +0.08(+2.54%) |
Dec 01, 2023 | 3.070 | 3.260 | 3.020 | 3.150 | 230,773 | +0.09(+2.94%) |
Nov 30, 2023 | 3.010 | 3.140 | 2.970 | 3.060 | 219,696 | +0.04(+1.32%) |
Nov 29, 2023 | 3.070 | 3.130 | 2.995 | 3.020 | 194,576 | -0.02(-0.66%) |
Nov 28, 2023 | 3.000 | 3.070 | 2.940 | 3.040 | 132,481 | +0.02(+0.66%) |
Nov 27, 2023 | 3.030 | 3.070 | 2.970 | 3.020 | 147,882 | +0.00(+0.00%) |
Nov 24, 2023 | 3.150 | 3.160 | 3.000 | 3.020 | 91,420 | -0.14(-4.43%) |
Nov 22, 2023 | 3.030 | 3.250 | 3.000 | 3.160 | 310,341 | +0.16(+5.33%) |
Nov 21, 2023 | 3.030 | 3.030 | 2.970 | 3.000 | 205,938 | -0.06(-1.96%) |
Nov 20, 2023 | 3.050 | 3.080 | 2.990 | 3.060 | 265,829 | +0.01(+0.33%) |
Nov 17, 2023 | 3.030 | 3.140 | 2.985 | 3.050 | 435,129 | +0.07(+2.52%) |
Nov 16, 2023 | 3.190 | 3.190 | 2.910 | 2.975 | 358,745 | -0.23(-7.03%) |
Nov 15, 2023 | 3.140 | 3.240 | 3.080 | 3.200 | 551,578 | -0.02(-0.62%) |
Nov 14, 2023 | 2.960 | 3.220 | 2.930 | 3.220 | 785,468 | +0.36(+12.59%) |
Nov 13, 2023 | 2.630 | 2.860 | 2.570 | 2.860 | 527,897 | +0.24(+9.16%) |
Nov 10, 2023 | 2.470 | 2.670 | 2.370 | 2.620 | 658,146 | +0.10(+3.97%) |
Nov 09, 2023 | 2.480 | 2.680 | 2.470 | 2.520 | 506,071 | +0.04(+1.61%) |
Nov 08, 2023 | 2.500 | 2.650 | 2.400 | 2.480 | 1,952,019 | +0.28(+12.73%) |
Nov 07, 2023 | 2.190 | 2.225 | 2.145 | 2.200 | 240,151 | +0.00(+0.00%) |
Nov 06, 2023 | 2.250 | 2.305 | 2.180 | 2.200 | 234,963 | -0.02(-0.90%) |
Nov 03, 2023 | 2.110 | 2.220 | 2.110 | 2.220 | 268,538 | +0.15(+7.25%) |
Nov 02, 2023 | 2.000 | 2.070 | 1.990 | 2.070 | 283,189 | +0.10(+5.08%) |
Nov 01, 2023 | 2.120 | 2.130 | 1.960 | 1.970 | 378,528 | -0.16(-7.51%) |
Oct 31, 2023 | 2.090 | 2.169 | 2.035 | 2.130 | 268,634 | +0.06(+2.90%) |
Oct 30, 2023 | 2.200 | 2.205 | 2.070 | 2.070 | 280,291 | -0.10(-4.61%) |
Oct 27, 2023 | 2.130 | 2.190 | 2.110 | 2.170 | 265,947 | +0.04(+1.88%) |
Oct 26, 2023 | 2.230 | 2.240 | 2.090 | 2.130 | 296,236 | -0.11(-4.91%) |
Oct 25, 2023 | 2.280 | 2.280 | 2.230 | 2.240 | 166,171 | -0.04(-1.75%) |
Oct 24, 2023 | 2.280 | 2.320 | 2.240 | 2.280 | 177,836 | +0.01(+0.44%) |
Oct 23, 2023 | 2.280 | 2.280 | 2.210 | 2.270 | 350,762 | -0.01(-0.44%) |
Oct 20, 2023 | 2.300 | 2.390 | 2.250 | 2.280 | 331,041 | -0.01(-0.44%) |
Oct 19, 2023 | 2.340 | 2.395 | 2.280 | 2.290 | 233,321 | -0.07(-2.97%) |
Oct 18, 2023 | 2.400 | 2.430 | 2.350 | 2.360 | 173,713 | -0.04(-1.67%) |
Oct 17, 2023 | 2.250 | 2.470 | 2.250 | 2.400 | 436,520 | +0.15(+6.67%) |
Oct 16, 2023 | 2.230 | 2.280 | 2.200 | 2.250 | 240,893 | +0.03(+1.35%) |
Oct 13, 2023 | 2.190 | 2.240 | 2.170 | 2.220 | 341,998 | +0.01(+0.45%) |
Oct 12, 2023 | 2.370 | 2.380 | 2.175 | 2.210 | 363,255 | -0.16(-6.75%) |
Oct 11, 2023 | 2.380 | 2.400 | 2.331 | 2.370 | 232,342 | -0.01(-0.42%) |
Oct 10, 2023 | 2.320 | 2.390 | 2.215 | 2.380 | 186,002 | +0.09(+3.93%) |
Oct 09, 2023 | 2.280 | 2.300 | 2.210 | 2.290 | 121,577 | -0.02(-0.87%) |
Oct 06, 2023 | 2.320 | 2.345 | 2.250 | 2.310 | 303,248 | -0.02(-0.86%) |
Oct 05, 2023 | 2.300 | 2.340 | 2.290 | 2.330 | 209,080 | +0.04(+1.75%) |
Oct 04, 2023 | 2.290 | 2.330 | 2.220 | 2.290 | 396,506 | +0.01(+0.44%) |
Oct 03, 2023 | 2.300 | 2.400 | 2.240 | 2.280 | 465,425 | -0.01(-0.44%) |