Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.770 | 3.790 | 3.715 | 3.740 | 379,557 | -0.06(-1.58%) |
Dec 28, 2023 | 3.720 | 3.820 | 3.690 | 3.800 | 375,401 | +0.00(+0.00%) |
Dec 27, 2023 | 3.820 | 3.850 | 3.790 | 3.800 | 441,556 | -0.03(-0.78%) |
Dec 26, 2023 | 3.770 | 3.835 | 3.770 | 3.830 | 490,262 | +0.09(+2.41%) |
Dec 22, 2023 | 3.690 | 3.770 | 3.690 | 3.740 | 461,737 | +0.02(+0.54%) |
Dec 21, 2023 | 3.710 | 3.720 | 3.610 | 3.720 | 1,023,216 | +0.04(+1.09%) |
Dec 20, 2023 | 3.720 | 3.765 | 3.650 | 3.680 | 786,997 | -0.01(-0.27%) |
Dec 19, 2023 | 3.740 | 3.740 | 3.640 | 3.690 | 920,294 | +0.00(+0.00%) |
Dec 18, 2023 | 3.830 | 3.830 | 3.640 | 3.690 | 1,406,997 | -0.11(-2.89%) |
Dec 15, 2023 | 3.830 | 3.830 | 3.760 | 3.800 | 560,086 | -0.03(-0.78%) |
Dec 14, 2023 | 3.930 | 3.980 | 3.810 | 3.830 | 412,004 | -0.03(-0.78%) |
Dec 13, 2023 | 3.800 | 3.880 | 3.750 | 3.860 | 202,607 | +0.08(+2.12%) |
Dec 12, 2023 | 3.780 | 3.840 | 3.771 | 3.780 | 176,993 | +0.00(+0.00%) |
Dec 11, 2023 | 3.780 | 3.818 | 3.760 | 3.780 | 219,391 | +0.01(+0.27%) |
Dec 08, 2023 | 3.830 | 3.830 | 3.760 | 3.770 | 166,590 | -0.08(-2.08%) |
Dec 07, 2023 | 3.790 | 3.860 | 3.790 | 3.850 | 197,485 | +0.07(+1.85%) |
Dec 06, 2023 | 3.870 | 3.910 | 3.775 | 3.780 | 207,084 | -0.09(-2.33%) |
Dec 05, 2023 | 3.820 | 3.910 | 3.820 | 3.870 | 227,662 | +0.00(+0.00%) |
Dec 04, 2023 | 3.850 | 3.910 | 3.830 | 3.870 | 237,443 | -0.02(-0.51%) |
Dec 01, 2023 | 3.740 | 3.890 | 3.738 | 3.890 | 668,291 | +0.14(+3.73%) |
Nov 30, 2023 | 3.610 | 3.750 | 3.610 | 3.750 | 268,987 | +0.13(+3.59%) |
Nov 29, 2023 | 3.620 | 3.660 | 3.610 | 3.620 | 213,015 | -0.01(-0.28%) |
Nov 28, 2023 | 3.640 | 3.650 | 3.610 | 3.630 | 103,322 | +0.00(+0.00%) |
Nov 27, 2023 | 3.650 | 3.690 | 3.630 | 3.630 | 179,628 | -0.07(-1.89%) |
Nov 24, 2023 | 3.590 | 3.700 | 3.570 | 3.700 | 122,719 | +0.10(+2.78%) |
Nov 22, 2023 | 3.560 | 3.640 | 3.560 | 3.600 | 231,961 | +0.05(+1.41%) |
Nov 21, 2023 | 3.530 | 3.590 | 3.530 | 3.550 | 187,884 | +0.00(+0.00%) |
Nov 20, 2023 | 3.520 | 3.630 | 3.512 | 3.550 | 283,962 | +0.00(+0.00%) |
Nov 17, 2023 | 3.520 | 3.580 | 3.520 | 3.550 | 135,088 | +0.02(+0.57%) |
Nov 16, 2023 | 3.590 | 3.590 | 3.530 | 3.530 | 167,814 | -0.07(-1.94%) |
Nov 15, 2023 | 3.510 | 3.600 | 3.510 | 3.600 | 214,558 | +0.08(+2.27%) |
Nov 14, 2023 | 3.500 | 3.610 | 3.420 | 3.520 | 284,387 | +0.12(+3.53%) |
Nov 13, 2023 | 3.430 | 3.450 | 3.390 | 3.400 | 121,775 | -0.03(-0.87%) |
Nov 10, 2023 | 3.410 | 3.450 | 3.410 | 3.430 | 136,416 | +0.00(+0.00%) |
Nov 09, 2023 | 3.480 | 3.500 | 3.430 | 3.430 | 149,011 | -0.04(-1.15%) |
Nov 08, 2023 | 3.480 | 3.630 | 3.470 | 3.470 | 236,061 | -0.03(-0.86%) |
Nov 07, 2023 | 3.440 | 3.500 | 3.430 | 3.500 | 200,878 | +0.09(+2.64%) |
Nov 06, 2023 | 3.450 | 3.460 | 3.390 | 3.410 | 162,304 | -0.04(-1.16%) |
Nov 03, 2023 | 3.370 | 3.490 | 3.370 | 3.450 | 301,510 | +0.13(+3.92%) |
Nov 02, 2023 | 3.220 | 3.320 | 3.220 | 3.320 | 194,843 | +0.13(+4.08%) |
Nov 01, 2023 | 3.240 | 3.260 | 3.180 | 3.190 | 138,869 | -0.06(-1.85%) |
Oct 31, 2023 | 3.240 | 3.290 | 3.230 | 3.250 | 116,655 | +0.04(+1.25%) |
Oct 30, 2023 | 3.240 | 3.250 | 3.180 | 3.210 | 226,101 | -0.10(-3.02%) |
Oct 27, 2023 | 3.360 | 3.380 | 3.260 | 3.310 | 271,188 | -0.05(-1.49%) |
Oct 26, 2023 | 3.220 | 3.390 | 3.220 | 3.360 | 223,725 | +0.15(+4.67%) |
Oct 25, 2023 | 3.270 | 3.280 | 3.200 | 3.210 | 259,926 | -0.03(-0.93%) |
Oct 24, 2023 | 3.410 | 3.445 | 3.240 | 3.240 | 640,100 | -0.19(-5.54%) |
Oct 23, 2023 | 3.450 | 3.505 | 3.420 | 3.430 | 235,391 | -0.04(-1.15%) |
Oct 20, 2023 | 3.440 | 3.515 | 3.440 | 3.470 | 211,064 | -0.01(-0.29%) |
Oct 19, 2023 | 3.550 | 3.570 | 3.470 | 3.480 | 149,505 | -0.12(-3.33%) |
Oct 18, 2023 | 3.650 | 3.650 | 3.569 | 3.600 | 147,678 | -0.09(-2.44%) |
Oct 17, 2023 | 3.610 | 3.710 | 3.598 | 3.690 | 196,119 | +0.08(+2.22%) |
Oct 16, 2023 | 3.500 | 3.650 | 3.495 | 3.610 | 197,805 | +0.11(+3.14%) |
Oct 13, 2023 | 3.500 | 3.530 | 3.495 | 3.500 | 56,071 | +0.00(+0.00%) |
Oct 12, 2023 | 3.570 | 3.570 | 3.460 | 3.500 | 132,139 | -0.06(-1.69%) |
Oct 11, 2023 | 3.550 | 3.580 | 3.540 | 3.560 | 80,073 | +0.02(+0.56%) |
Oct 10, 2023 | 3.510 | 3.540 | 3.490 | 3.540 | 145,604 | +0.08(+2.31%) |
Oct 09, 2023 | 3.400 | 3.500 | 3.400 | 3.460 | 115,920 | +0.02(+0.58%) |
Oct 06, 2023 | 3.370 | 3.440 | 3.365 | 3.440 | 104,782 | +0.05(+1.47%) |
Oct 05, 2023 | 3.300 | 3.420 | 3.300 | 3.390 | 118,962 | +0.08(+2.42%) |
Oct 04, 2023 | 3.310 | 3.340 | 3.280 | 3.310 | 193,941 | -0.04(-1.19%) |
Oct 03, 2023 | 3.430 | 3.445 | 3.300 | 3.350 | 422,653 | -0.10(-2.90%) |