Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.850 | 4.000 | 3.850 | 3.890 | 21,289 | -0.15(-3.71%) |
Nov 29, 2023 | 4.000 | 4.070 | 3.980 | 4.040 | 12,907 | +0.11(+2.80%) |
Nov 28, 2023 | 3.900 | 3.980 | 3.820 | 3.930 | 52,008 | +0.09(+2.34%) |
Nov 27, 2023 | 3.740 | 3.870 | 3.740 | 3.840 | 22,195 | +0.04(+1.05%) |
Nov 24, 2023 | 3.785 | 3.850 | 3.720 | 3.800 | 23,331 | +0.00(+0.00%) |
Nov 22, 2023 | 3.810 | 3.880 | 3.710 | 3.800 | 14,661 | -0.05(-1.30%) |
Nov 21, 2023 | 3.919 | 3.979 | 3.850 | 3.850 | 68,985 | +0.12(+3.22%) |
Nov 20, 2023 | 3.700 | 3.770 | 3.700 | 3.730 | 96,660 | +0.13(+3.61%) |
Nov 17, 2023 | 3.640 | 3.700 | 3.600 | 3.600 | 18,546 | -0.03(-0.94%) |
Nov 16, 2023 | 3.810 | 3.810 | 3.592 | 3.634 | 45,382 | -0.02(-0.44%) |
Nov 15, 2023 | 3.700 | 3.720 | 3.650 | 3.650 | 48,202 | +0.03(+0.83%) |
Nov 14, 2023 | 3.620 | 3.640 | 3.600 | 3.620 | 47,367 | +0.00(+0.00%) |
Nov 13, 2023 | 3.605 | 3.690 | 3.520 | 3.620 | 81,052 | -0.03(-0.82%) |
Nov 10, 2023 | 3.620 | 3.660 | 3.600 | 3.650 | 47,214 | +0.11(+3.11%) |
Nov 09, 2023 | 3.640 | 3.700 | 3.500 | 3.540 | 146,485 | -0.09(-2.48%) |
Nov 08, 2023 | 3.592 | 3.730 | 3.500 | 3.630 | 88,641 | -0.05(-1.36%) |
Nov 07, 2023 | 3.700 | 3.730 | 3.680 | 3.680 | 26,156 | -0.01(-0.27%) |
Nov 06, 2023 | 3.688 | 3.790 | 3.688 | 3.690 | 44,952 | -0.08(-2.12%) |
Nov 03, 2023 | 3.780 | 3.917 | 3.620 | 3.770 | 21,009 | +0.10(+2.72%) |
Nov 02, 2023 | 3.675 | 3.710 | 3.667 | 3.670 | 43,470 | +0.04(+1.24%) |
Nov 01, 2023 | 3.550 | 3.640 | 3.550 | 3.625 | 32,588 | -0.04(-1.23%) |
Oct 31, 2023 | 3.640 | 3.720 | 3.640 | 3.670 | 97,350 | +0.02(+0.55%) |
Oct 30, 2023 | 3.640 | 3.680 | 3.640 | 3.650 | 120,858 | -0.05(-1.35%) |
Oct 27, 2023 | 3.790 | 3.790 | 3.690 | 3.700 | 15,519 | +0.02(+0.54%) |
Oct 26, 2023 | 3.750 | 3.750 | 3.680 | 3.680 | 37,137 | -0.08(-2.13%) |
Oct 25, 2023 | 3.800 | 3.800 | 3.760 | 3.760 | 40,747 | -0.03(-0.79%) |
Oct 24, 2023 | 3.800 | 3.840 | 3.790 | 3.790 | 155,637 | -0.10(-2.57%) |
Oct 23, 2023 | 4.015 | 4.015 | 3.790 | 3.890 | 133,859 | +0.10(+2.64%) |
Oct 20, 2023 | 3.875 | 3.875 | 3.790 | 3.790 | 18,288 | +0.01(+0.26%) |
Oct 19, 2023 | 3.880 | 3.890 | 3.780 | 3.780 | 51,701 | -0.02(-0.53%) |
Oct 18, 2023 | 3.900 | 3.900 | 3.800 | 3.800 | 20,403 | -0.01(-0.26%) |
Oct 17, 2023 | 3.840 | 3.870 | 3.810 | 3.810 | 115,484 | +0.00(+0.00%) |
Oct 16, 2023 | 3.800 | 3.860 | 3.780 | 3.810 | 40,220 | +0.01(+0.26%) |
Oct 13, 2023 | 3.780 | 4.000 | 3.780 | 3.800 | 9,698 | -0.13(-3.31%) |
Oct 12, 2023 | 4.000 | 4.030 | 3.880 | 3.930 | 39,308 | +0.00(+0.00%) |
Oct 11, 2023 | 3.800 | 3.970 | 3.800 | 3.930 | 13,475 | -0.06(-1.50%) |
Oct 10, 2023 | 3.930 | 3.990 | 3.780 | 3.990 | 21,986 | +0.07(+1.79%) |
Oct 09, 2023 | 3.990 | 3.990 | 3.880 | 3.920 | 102,552 | +0.08(+2.08%) |
Oct 06, 2023 | 3.720 | 4.020 | 3.720 | 3.840 | 8,244 | -0.05(-1.29%) |
Oct 05, 2023 | 3.800 | 3.920 | 3.800 | 3.890 | 30,451 | +0.10(+2.57%) |
Oct 04, 2023 | 3.835 | 3.835 | 3.760 | 3.792 | 24,605 | +0.00(+0.07%) |
Oct 03, 2023 | 3.810 | 3.810 | 3.750 | 3.790 | 47,707 | -0.06(-1.66%) |
Oct 02, 2023 | 3.840 | 4.000 | 3.810 | 3.854 | 147,188 | -0.34(-8.02%) |
Sep 29, 2023 | 4.280 | 4.280 | 4.080 | 4.190 | 11,271 | +0.03(+0.78%) |
Sep 28, 2023 | 4.070 | 4.180 | 4.050 | 4.157 | 56,001 | +0.10(+2.40%) |
Sep 27, 2023 | 4.190 | 4.190 | 4.010 | 4.060 | 62,753 | -0.01(-0.25%) |
Sep 26, 2023 | 4.095 | 4.112 | 4.050 | 4.070 | 18,318 | -0.07(-1.69%) |
Sep 25, 2023 | 4.135 | 4.190 | 4.138 | 4.140 | 8,987 | -0.05(-1.19%) |
Sep 22, 2023 | 4.239 | 4.317 | 4.090 | 4.190 | 16,028 | -0.11(-2.56%) |
Sep 21, 2023 | 4.130 | 4.300 | 4.130 | 4.300 | 49,042 | +0.13(+3.12%) |
Sep 20, 2023 | 4.160 | 4.320 | 4.160 | 4.170 | 59,017 | -0.09(-2.11%) |
Sep 19, 2023 | 4.300 | 4.300 | 4.150 | 4.260 | 84,453 | +0.05(+1.19%) |
Sep 18, 2023 | 4.330 | 4.330 | 4.151 | 4.210 | 30,021 | +0.01(+0.24%) |
Sep 15, 2023 | 4.020 | 4.200 | 4.020 | 4.200 | 25,297 | +0.04(+0.84%) |
Sep 14, 2023 | 4.290 | 4.290 | 3.980 | 4.165 | 63,859 | +0.12(+3.09%) |
Sep 13, 2023 | 4.160 | 4.160 | 3.880 | 4.040 | 56,449 | -0.08(-1.94%) |
Sep 12, 2023 | 3.930 | 4.120 | 3.930 | 4.120 | 127,565 | +0.12(+3.00%) |
Sep 11, 2023 | 3.945 | 4.000 | 3.890 | 4.000 | 48,296 | +0.03(+0.76%) |
Sep 08, 2023 | 3.895 | 4.030 | 3.871 | 3.970 | 38,524 | +0.04(+1.02%) |
Sep 07, 2023 | 3.890 | 3.990 | 3.790 | 3.930 | 143,569 | -0.07(-1.75%) |
Sep 06, 2023 | 3.860 | 4.000 | 3.860 | 4.000 | 62,447 | +0.14(+3.63%) |
Sep 05, 2023 | 3.900 | 4.000 | 3.800 | 3.860 | 22,136 | -0.10(-2.53%) |