Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.720 | 3.720 | 3.625 | 3.640 | 1,697,051 | -0.06(-1.62%) |
Dec 28, 2023 | 3.650 | 3.750 | 3.650 | 3.700 | 1,932,302 | +0.04(+1.09%) |
Dec 27, 2023 | 3.640 | 3.670 | 3.600 | 3.660 | 1,722,278 | +0.03(+0.83%) |
Dec 26, 2023 | 3.620 | 3.700 | 3.580 | 3.630 | 1,983,382 | +0.03(+0.83%) |
Dec 22, 2023 | 3.490 | 3.620 | 3.440 | 3.600 | 3,044,105 | +0.18(+5.26%) |
Dec 21, 2023 | 3.400 | 3.530 | 3.370 | 3.420 | 3,404,321 | +0.08(+2.55%) |
Dec 20, 2023 | 3.900 | 3.995 | 3.300 | 3.335 | 9,231,878 | -0.58(-14.71%) |
Dec 19, 2023 | 3.800 | 3.920 | 3.770 | 3.910 | 2,070,423 | +0.18(+4.83%) |
Dec 18, 2023 | 3.920 | 3.920 | 3.710 | 3.730 | 2,393,045 | -0.21(-5.33%) |
Dec 15, 2023 | 3.980 | 4.040 | 3.900 | 3.940 | 3,296,049 | -0.04(-1.01%) |
Dec 14, 2023 | 3.930 | 4.050 | 3.880 | 3.980 | 3,478,977 | +0.10(+2.58%) |
Dec 13, 2023 | 3.500 | 3.880 | 3.500 | 3.880 | 3,418,269 | +0.37(+10.54%) |
Dec 12, 2023 | 3.550 | 3.550 | 3.430 | 3.510 | 2,310,786 | -0.03(-0.85%) |
Dec 11, 2023 | 3.580 | 3.610 | 3.510 | 3.540 | 2,149,524 | -0.04(-1.12%) |
Dec 08, 2023 | 3.660 | 3.700 | 3.565 | 3.580 | 2,215,159 | -0.09(-2.45%) |
Dec 07, 2023 | 3.610 | 3.680 | 3.590 | 3.670 | 2,255,794 | +0.08(+2.23%) |
Dec 06, 2023 | 3.710 | 3.760 | 3.570 | 3.590 | 3,709,602 | -0.12(-3.23%) |
Dec 05, 2023 | 3.720 | 3.790 | 3.640 | 3.710 | 2,574,527 | -0.04(-1.07%) |
Dec 04, 2023 | 3.780 | 3.830 | 3.605 | 3.750 | 2,630,249 | -0.02(-0.53%) |
Dec 01, 2023 | 3.620 | 3.780 | 3.590 | 3.770 | 3,319,275 | +0.15(+4.14%) |
Nov 30, 2023 | 3.540 | 3.700 | 3.540 | 3.620 | 1,668,519 | +0.08(+2.26%) |
Nov 29, 2023 | 3.520 | 3.575 | 3.490 | 3.540 | 1,591,071 | +0.04(+1.14%) |
Nov 28, 2023 | 3.520 | 3.575 | 3.455 | 3.500 | 1,918,615 | -0.02(-0.57%) |
Nov 27, 2023 | 3.580 | 3.600 | 3.490 | 3.520 | 2,124,316 | -0.10(-2.76%) |
Nov 24, 2023 | 3.650 | 3.680 | 3.590 | 3.620 | 714,536 | -0.03(-0.82%) |
Nov 22, 2023 | 3.710 | 3.770 | 3.640 | 3.650 | 1,631,324 | -0.06(-1.62%) |
Nov 21, 2023 | 3.770 | 3.890 | 3.700 | 3.710 | 3,878,282 | -0.05(-1.33%) |
Nov 20, 2023 | 3.830 | 3.860 | 3.715 | 3.760 | 1,717,360 | -0.04(-1.05%) |
Nov 17, 2023 | 3.630 | 3.850 | 3.630 | 3.800 | 2,984,081 | +0.20(+5.56%) |
Nov 16, 2023 | 3.750 | 3.790 | 3.570 | 3.600 | 2,534,054 | -0.15(-4.00%) |
Nov 15, 2023 | 3.760 | 3.895 | 3.700 | 3.750 | 2,712,284 | +0.03(+0.81%) |
Nov 14, 2023 | 3.610 | 3.755 | 3.585 | 3.720 | 4,929,748 | +0.18(+5.08%) |
Nov 13, 2023 | 3.480 | 3.550 | 3.380 | 3.540 | 5,467,158 | +0.11(+3.21%) |
Nov 10, 2023 | 3.530 | 3.540 | 3.411 | 3.430 | 2,288,071 | -0.04(-1.15%) |
Nov 09, 2023 | 3.630 | 3.660 | 3.375 | 3.470 | 4,142,439 | -0.18(-4.93%) |
Nov 08, 2023 | 4.020 | 4.050 | 3.620 | 3.650 | 4,058,152 | -0.15(-3.95%) |
Nov 07, 2023 | 3.820 | 3.870 | 3.690 | 3.800 | 2,711,658 | +0.12(+3.26%) |
Nov 06, 2023 | 3.950 | 3.950 | 3.650 | 3.680 | 3,930,481 | -0.28(-7.07%) |
Nov 03, 2023 | 4.040 | 4.090 | 3.950 | 3.960 | 2,587,175 | -0.02(-0.50%) |
Nov 02, 2023 | 4.050 | 4.070 | 3.815 | 3.980 | 3,423,345 | -0.05(-1.24%) |
Nov 01, 2023 | 4.250 | 4.380 | 3.980 | 4.030 | 3,116,645 | -0.26(-6.06%) |
Oct 31, 2023 | 4.130 | 4.300 | 4.110 | 4.290 | 2,354,049 | +0.13(+3.12%) |
Oct 30, 2023 | 3.920 | 4.170 | 3.900 | 4.160 | 1,453,516 | +0.25(+6.39%) |
Oct 27, 2023 | 4.030 | 4.090 | 3.890 | 3.910 | 2,578,150 | -0.13(-3.22%) |
Oct 26, 2023 | 4.090 | 4.120 | 4.000 | 4.040 | 1,754,770 | -0.01(-0.25%) |
Oct 25, 2023 | 4.100 | 4.140 | 4.010 | 4.050 | 1,957,510 | -0.10(-2.41%) |
Oct 24, 2023 | 4.150 | 4.230 | 4.110 | 4.150 | 1,642,579 | +0.06(+1.47%) |
Oct 23, 2023 | 4.200 | 4.250 | 4.080 | 4.090 | 1,807,511 | -0.12(-2.85%) |
Oct 20, 2023 | 4.130 | 4.270 | 4.075 | 4.210 | 1,580,662 | +0.10(+2.43%) |
Oct 19, 2023 | 4.160 | 4.230 | 4.100 | 4.110 | 1,251,628 | -0.09(-2.14%) |
Oct 18, 2023 | 4.210 | 4.265 | 4.170 | 4.200 | 1,753,361 | -0.03(-0.71%) |
Oct 17, 2023 | 4.080 | 4.320 | 4.080 | 4.230 | 2,315,681 | +0.13(+3.17%) |
Oct 16, 2023 | 4.000 | 4.117 | 3.905 | 4.100 | 1,366,427 | +0.11(+2.76%) |
Oct 13, 2023 | 4.020 | 4.030 | 3.955 | 3.990 | 2,074,580 | +0.00(+0.00%) |
Oct 12, 2023 | 4.160 | 4.190 | 3.960 | 3.990 | 2,079,094 | -0.19(-4.55%) |
Oct 11, 2023 | 4.240 | 4.300 | 4.150 | 4.180 | 1,130,545 | -0.06(-1.42%) |
Oct 10, 2023 | 4.070 | 4.420 | 4.070 | 4.240 | 3,845,526 | +0.30(+7.61%) |
Oct 09, 2023 | 3.980 | 3.980 | 3.860 | 3.940 | 1,096,725 | -0.07(-1.75%) |
Oct 06, 2023 | 4.040 | 4.100 | 4.000 | 4.010 | 1,894,744 | -0.06(-1.47%) |
Oct 05, 2023 | 3.900 | 4.090 | 3.900 | 4.070 | 2,529,326 | +0.17(+4.36%) |
Oct 04, 2023 | 3.920 | 3.920 | 3.810 | 3.900 | 1,650,342 | +0.03(+0.78%) |
Oct 03, 2023 | 4.030 | 4.130 | 3.860 | 3.870 | 2,792,950 | -0.16(-3.97%) |