Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.900 | 3.900 | 3.870 | 3.900 | 903,064 | -0.01(-0.26%) |
Dec 28, 2023 | 3.910 | 3.930 | 3.900 | 3.910 | 595,604 | -0.03(-0.76%) |
Dec 27, 2023 | 3.950 | 3.960 | 3.930 | 3.940 | 1,066,618 | -0.03(-0.76%) |
Dec 26, 2023 | 3.990 | 4.000 | 3.970 | 3.970 | 716,656 | +0.02(+0.51%) |
Dec 22, 2023 | 3.970 | 3.970 | 3.915 | 3.950 | 1,183,848 | -0.01(-0.25%) |
Dec 21, 2023 | 3.980 | 3.980 | 3.940 | 3.960 | 799,687 | -0.02(-0.50%) |
Dec 20, 2023 | 3.990 | 4.020 | 3.960 | 3.980 | 1,400,455 | -0.15(-3.63%) |
Dec 19, 2023 | 3.890 | 4.140 | 3.870 | 4.130 | 4,732,487 | +0.24(+6.17%) |
Dec 18, 2023 | 3.890 | 3.910 | 3.860 | 3.890 | 813,900 | +0.02(+0.52%) |
Dec 15, 2023 | 3.920 | 3.935 | 3.870 | 3.870 | 801,293 | -0.13(-3.25%) |
Dec 14, 2023 | 4.000 | 4.038 | 3.990 | 4.000 | 881,034 | +0.02(+0.50%) |
Dec 13, 2023 | 3.930 | 3.990 | 3.910 | 3.980 | 1,357,984 | -0.02(-0.50%) |
Dec 12, 2023 | 4.090 | 4.090 | 3.990 | 4.000 | 2,577,413 | -0.16(-3.74%) |
Dec 11, 2023 | 4.107 | 4.165 | 4.107 | 4.155 | 1,934,632 | +0.01(+0.23%) |
Dec 08, 2023 | 4.117 | 4.155 | 4.101 | 4.146 | 1,395,781 | -0.01(-0.23%) |
Dec 07, 2023 | 4.117 | 4.155 | 4.098 | 4.155 | 707,138 | +0.04(+0.93%) |
Dec 06, 2023 | 4.184 | 4.184 | 4.117 | 4.117 | 423,074 | -0.04(-0.93%) |
Dec 05, 2023 | 4.146 | 4.165 | 4.136 | 4.155 | 549,825 | +0.00(+0.00%) |
Dec 04, 2023 | 4.126 | 4.155 | 4.117 | 4.155 | 887,453 | -0.01(-0.23%) |
Dec 01, 2023 | 4.117 | 4.165 | 4.107 | 4.165 | 517,013 | +0.06(+1.41%) |
Nov 30, 2023 | 4.088 | 4.117 | 4.074 | 4.107 | 751,059 | +0.04(+0.95%) |
Nov 29, 2023 | 4.040 | 4.078 | 4.035 | 4.069 | 828,214 | +0.04(+0.95%) |
Nov 28, 2023 | 3.992 | 4.030 | 3.992 | 4.030 | 690,668 | +0.04(+0.96%) |
Nov 27, 2023 | 4.001 | 4.001 | 3.973 | 3.992 | 551,678 | +0.00(+0.00%) |
Nov 24, 2023 | 3.973 | 3.992 | 3.953 | 3.992 | 290,261 | +0.03(+0.73%) |
Nov 22, 2023 | 3.944 | 3.963 | 3.934 | 3.963 | 469,635 | +0.04(+0.98%) |
Nov 21, 2023 | 3.934 | 3.953 | 3.915 | 3.924 | 521,090 | -0.04(-0.97%) |
Nov 20, 2023 | 3.915 | 3.963 | 3.915 | 3.963 | 784,923 | +0.08(+1.98%) |
Nov 17, 2023 | 3.876 | 3.896 | 3.857 | 3.886 | 511,214 | +0.04(+1.00%) |
Nov 16, 2023 | 3.848 | 3.857 | 3.819 | 3.848 | 707,619 | +0.02(+0.50%) |
Nov 15, 2023 | 3.819 | 3.838 | 3.809 | 3.828 | 477,903 | -0.04(-1.00%) |
Nov 14, 2023 | 3.848 | 3.867 | 3.809 | 3.867 | 1,118,738 | +0.06(+1.52%) |
Nov 13, 2023 | 3.790 | 3.809 | 3.790 | 3.809 | 1,312,623 | +0.04(+1.02%) |
Nov 10, 2023 | 3.799 | 3.799 | 3.746 | 3.771 | 646,093 | +0.04(+1.03%) |
Nov 09, 2023 | 3.742 | 3.771 | 3.727 | 3.732 | 827,219 | -0.02(-0.51%) |
Nov 08, 2023 | 3.732 | 3.761 | 3.722 | 3.751 | 1,464,609 | -0.01(-0.26%) |
Nov 07, 2023 | 3.761 | 3.775 | 3.732 | 3.761 | 1,281,781 | -0.04(-1.01%) |
Nov 06, 2023 | 3.809 | 3.819 | 3.783 | 3.799 | 954,208 | -0.02(-0.50%) |
Nov 03, 2023 | 3.819 | 3.838 | 3.799 | 3.819 | 1,001,696 | +0.11(+2.85%) |
Nov 02, 2023 | 3.732 | 3.742 | 3.686 | 3.713 | 1,208,959 | +0.10(+2.66%) |
Nov 01, 2023 | 3.646 | 3.655 | 3.607 | 3.617 | 1,138,899 | -0.07(-1.83%) |
Oct 31, 2023 | 3.703 | 3.718 | 3.665 | 3.684 | 1,209,256 | +0.03(+0.79%) |
Oct 30, 2023 | 3.722 | 3.742 | 3.655 | 3.655 | 1,048,382 | +0.05(+1.33%) |
Oct 27, 2023 | 3.626 | 3.646 | 3.607 | 3.607 | 889,428 | +0.02(+0.54%) |
Oct 26, 2023 | 3.597 | 3.607 | 3.573 | 3.588 | 931,316 | -0.02(-0.53%) |
Oct 25, 2023 | 3.626 | 3.646 | 3.607 | 3.607 | 749,631 | -0.09(-2.34%) |
Oct 24, 2023 | 3.722 | 3.732 | 3.679 | 3.694 | 1,681,104 | -0.06(-1.54%) |
Oct 23, 2023 | 3.751 | 3.771 | 3.722 | 3.751 | 728,968 | -0.04(-1.02%) |
Oct 20, 2023 | 3.771 | 3.823 | 3.771 | 3.790 | 659,815 | -0.06(-1.50%) |
Oct 19, 2023 | 3.857 | 3.886 | 3.848 | 3.848 | 820,242 | -0.04(-0.99%) |
Oct 18, 2023 | 3.915 | 3.920 | 3.876 | 3.886 | 494,024 | -0.04(-0.98%) |
Oct 17, 2023 | 3.886 | 3.924 | 3.886 | 3.924 | 519,121 | +0.02(+0.49%) |
Oct 16, 2023 | 3.886 | 3.915 | 3.881 | 3.905 | 721,943 | +0.03(+0.74%) |
Oct 13, 2023 | 3.886 | 3.905 | 3.857 | 3.876 | 569,187 | -0.02(-0.49%) |
Oct 12, 2023 | 3.924 | 3.929 | 3.876 | 3.896 | 706,864 | -0.06(-1.46%) |
Oct 11, 2023 | 3.973 | 3.973 | 3.924 | 3.953 | 739,144 | +0.00(+0.00%) |
Oct 10, 2023 | 3.905 | 3.953 | 3.905 | 3.953 | 944,136 | +0.06(+1.48%) |
Oct 09, 2023 | 3.828 | 3.896 | 3.823 | 3.896 | 1,496,286 | +0.04(+1.00%) |
Oct 06, 2023 | 3.809 | 3.876 | 3.761 | 3.857 | 1,453,396 | +0.01(+0.25%) |
Oct 05, 2023 | 3.799 | 3.867 | 3.799 | 3.848 | 1,341,775 | +0.09(+2.30%) |
Oct 04, 2023 | 3.780 | 3.790 | 3.747 | 3.761 | 926,778 | -0.01(-0.26%) |
Oct 03, 2023 | 3.771 | 3.780 | 3.751 | 3.771 | 786,187 | -0.07(-1.75%) |