Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.670 | 3.680 | 3.660 | 3.680 | 38,981 | +0.00(+0.00%) |
Nov 29, 2023 | 3.690 | 3.690 | 3.670 | 3.680 | 41,625 | +0.02(+0.55%) |
Nov 28, 2023 | 3.680 | 3.690 | 3.650 | 3.660 | 165,369 | -0.03(-0.81%) |
Nov 27, 2023 | 3.670 | 3.705 | 3.660 | 3.690 | 395,820 | +0.01(+0.27%) |
Nov 24, 2023 | 3.670 | 3.700 | 3.670 | 3.680 | 277,999 | +0.01(+0.27%) |
Nov 22, 2023 | 3.680 | 3.680 | 3.660 | 3.670 | 133,974 | +0.01(+0.27%) |
Nov 21, 2023 | 3.660 | 3.670 | 3.650 | 3.660 | 20,683 | +0.01(+0.27%) |
Nov 20, 2023 | 3.670 | 3.680 | 3.650 | 3.650 | 189,388 | -0.02(-0.54%) |
Nov 17, 2023 | 3.670 | 3.680 | 3.610 | 3.670 | 213,484 | +0.00(+0.00%) |
Nov 16, 2023 | 3.670 | 3.680 | 3.660 | 3.670 | 76,567 | +0.01(+0.27%) |
Nov 15, 2023 | 3.670 | 3.675 | 3.660 | 3.660 | 91,780 | -0.01(-0.27%) |
Nov 14, 2023 | 3.660 | 3.680 | 3.660 | 3.670 | 77,781 | +0.01(+0.27%) |
Nov 13, 2023 | 3.660 | 3.680 | 3.660 | 3.660 | 106,042 | -0.02(-0.54%) |
Nov 10, 2023 | 3.690 | 3.690 | 3.665 | 3.680 | 111,908 | +0.00(+0.00%) |
Nov 09, 2023 | 3.700 | 3.705 | 3.670 | 3.680 | 114,068 | -0.01(-0.27%) |
Nov 08, 2023 | 3.630 | 3.690 | 3.630 | 3.690 | 125,163 | +0.01(+0.27%) |
Nov 07, 2023 | 3.690 | 3.690 | 3.650 | 3.680 | 120,357 | +0.01(+0.27%) |
Nov 06, 2023 | 3.630 | 3.690 | 3.610 | 3.670 | 358,826 | +0.05(+1.38%) |
Nov 03, 2023 | 3.630 | 3.630 | 3.610 | 3.620 | 300,397 | +0.01(+0.28%) |
Nov 02, 2023 | 3.620 | 3.630 | 3.610 | 3.610 | 535,327 | +0.00(+0.00%) |
Nov 01, 2023 | 3.610 | 3.620 | 3.600 | 3.610 | 223,645 | +0.00(+0.00%) |
Oct 31, 2023 | 3.610 | 3.630 | 3.590 | 3.610 | 3,428,599 | +0.00(+0.00%) |
Oct 30, 2023 | 3.640 | 3.640 | 3.600 | 3.610 | 170,016 | +0.00(+0.00%) |
Oct 27, 2023 | 3.610 | 3.620 | 3.600 | 3.610 | 610,387 | +0.01(+0.28%) |
Oct 26, 2023 | 3.600 | 3.625 | 3.600 | 3.600 | 177,466 | -0.01(-0.28%) |
Oct 25, 2023 | 3.610 | 3.640 | 3.600 | 3.610 | 480,930 | +0.00(+0.00%) |
Oct 24, 2023 | 3.610 | 3.620 | 3.610 | 3.610 | 270,691 | +0.01(+0.28%) |
Oct 23, 2023 | 3.600 | 3.610 | 3.600 | 3.600 | 136,757 | +0.00(+0.00%) |
Oct 20, 2023 | 3.620 | 3.620 | 3.600 | 3.600 | 135,469 | -0.01(-0.28%) |
Oct 19, 2023 | 3.620 | 3.630 | 3.600 | 3.610 | 729,446 | -0.01(-0.28%) |
Oct 18, 2023 | 3.610 | 3.625 | 3.610 | 3.620 | 735,409 | +0.00(+0.00%) |
Oct 17, 2023 | 3.610 | 3.630 | 3.610 | 3.620 | 188,389 | +0.01(+0.28%) |
Oct 16, 2023 | 3.620 | 3.620 | 3.610 | 3.610 | 318,344 | -0.01(-0.28%) |
Oct 13, 2023 | 3.620 | 3.620 | 3.610 | 3.620 | 236,505 | +0.01(+0.28%) |
Oct 12, 2023 | 3.630 | 3.630 | 3.610 | 3.610 | 163,341 | -0.01(-0.28%) |
Oct 11, 2023 | 3.620 | 3.630 | 3.610 | 3.620 | 1,115,190 | +0.00(+0.00%) |
Oct 10, 2023 | 3.620 | 3.625 | 3.610 | 3.620 | 319,202 | +0.00(+0.00%) |
Oct 09, 2023 | 3.630 | 3.630 | 3.590 | 3.620 | 1,797,727 | +0.01(+0.28%) |
Oct 06, 2023 | 3.610 | 3.620 | 3.600 | 3.610 | 1,001,645 | -0.02(-0.55%) |
Oct 05, 2023 | 3.620 | 3.640 | 3.610 | 3.630 | 562,817 | +0.01(+0.28%) |
Oct 04, 2023 | 3.650 | 3.650 | 3.570 | 3.620 | 6,375,587 | +0.28(+8.38%) |
Oct 03, 2023 | 3.300 | 3.400 | 3.280 | 3.340 | 20,607 | +0.06(+1.83%) |
Oct 02, 2023 | 3.380 | 3.400 | 3.280 | 3.280 | 19,939 | -0.06(-1.80%) |
Sep 29, 2023 | 3.340 | 3.460 | 3.310 | 3.340 | 38,041 | +0.02(+0.60%) |
Sep 28, 2023 | 3.350 | 3.370 | 3.315 | 3.320 | 10,418 | -0.02(-0.60%) |
Sep 27, 2023 | 3.280 | 3.425 | 3.280 | 3.340 | 71,459 | +0.04(+1.21%) |
Sep 26, 2023 | 3.420 | 3.480 | 3.290 | 3.300 | 29,738 | -0.16(-4.62%) |
Sep 25, 2023 | 3.450 | 3.470 | 3.444 | 3.460 | 24,233 | +0.03(+0.87%) |
Sep 22, 2023 | 3.250 | 3.465 | 3.250 | 3.430 | 27,122 | +0.10(+3.00%) |
Sep 21, 2023 | 3.320 | 3.360 | 3.275 | 3.330 | 26,461 | +0.02(+0.45%) |
Sep 20, 2023 | 3.370 | 3.440 | 3.290 | 3.315 | 76,356 | -0.04(-1.04%) |
Sep 19, 2023 | 3.280 | 3.370 | 3.280 | 3.350 | 37,081 | +0.07(+2.13%) |
Sep 18, 2023 | 3.300 | 3.372 | 3.230 | 3.280 | 45,222 | -0.02(-0.61%) |
Sep 15, 2023 | 3.170 | 3.380 | 3.090 | 3.300 | 145,150 | +0.15(+4.76%) |
Sep 14, 2023 | 3.170 | 3.255 | 3.080 | 3.150 | 51,387 | -0.03(-0.94%) |
Sep 13, 2023 | 3.320 | 3.415 | 3.180 | 3.180 | 59,263 | -0.15(-4.50%) |
Sep 12, 2023 | 3.450 | 3.460 | 3.300 | 3.330 | 32,942 | -0.11(-3.20%) |
Sep 11, 2023 | 3.270 | 3.460 | 3.270 | 3.440 | 56,721 | +0.20(+6.17%) |
Sep 08, 2023 | 3.350 | 3.353 | 3.180 | 3.240 | 45,287 | -0.05(-1.52%) |
Sep 07, 2023 | 3.340 | 3.430 | 3.200 | 3.290 | 31,367 | -0.06(-1.79%) |
Sep 06, 2023 | 3.360 | 3.446 | 3.345 | 3.350 | 33,865 | -0.04(-1.18%) |
Sep 05, 2023 | 3.260 | 3.410 | 3.260 | 3.390 | 37,479 | +0.16(+4.95%) |