Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.410 | 3.430 | 3.410 | 3.420 | 218,067 | +0.00(+0.00%) |
Dec 28, 2023 | 3.440 | 3.440 | 3.410 | 3.420 | 152,653 | -0.02(-0.58%) |
Dec 27, 2023 | 3.420 | 3.440 | 3.420 | 3.440 | 197,811 | +0.00(+0.00%) |
Dec 26, 2023 | 3.300 | 3.530 | 3.300 | 3.440 | 187,603 | +0.03(+0.88%) |
Dec 22, 2023 | 3.400 | 3.420 | 3.400 | 3.410 | 187,729 | +0.01(+0.29%) |
Dec 21, 2023 | 3.390 | 3.410 | 3.390 | 3.400 | 271,996 | +0.02(+0.59%) |
Dec 20, 2023 | 3.390 | 3.400 | 3.370 | 3.380 | 301,431 | +0.00(+0.00%) |
Dec 19, 2023 | 3.370 | 3.390 | 3.360 | 3.380 | 377,021 | +0.00(+0.00%) |
Dec 18, 2023 | 3.380 | 3.380 | 3.350 | 3.380 | 386,121 | +0.02(+0.60%) |
Dec 15, 2023 | 3.390 | 3.390 | 3.350 | 3.360 | 506,198 | -0.04(-1.18%) |
Dec 14, 2023 | 3.410 | 3.410 | 3.380 | 3.400 | 453,494 | +0.01(+0.29%) |
Dec 13, 2023 | 3.370 | 3.390 | 3.340 | 3.390 | 418,935 | +0.02(+0.74%) |
Dec 12, 2023 | 3.360 | 3.380 | 3.350 | 3.365 | 283,468 | +0.02(+0.45%) |
Dec 11, 2023 | 3.350 | 3.370 | 3.350 | 3.350 | 966,494 | -0.02(-0.59%) |
Dec 08, 2023 | 3.370 | 3.380 | 3.350 | 3.370 | 419,445 | +0.00(+0.00%) |
Dec 07, 2023 | 3.370 | 3.400 | 3.370 | 3.370 | 311,668 | +0.00(+0.15%) |
Dec 06, 2023 | 3.370 | 3.390 | 3.360 | 3.365 | 974,405 | -0.01(-0.44%) |
Dec 05, 2023 | 3.380 | 3.396 | 3.370 | 3.380 | 283,201 | -0.02(-0.59%) |
Dec 04, 2023 | 3.400 | 3.400 | 3.380 | 3.400 | 277,316 | +0.01(+0.29%) |
Dec 01, 2023 | 3.400 | 3.400 | 3.380 | 3.390 | 279,148 | -0.01(-0.29%) |
Nov 30, 2023 | 3.450 | 3.450 | 3.400 | 3.400 | 275,834 | -0.06(-1.73%) |
Nov 29, 2023 | 3.490 | 3.500 | 3.450 | 3.460 | 188,729 | -0.03(-0.83%) |
Nov 28, 2023 | 3.500 | 3.510 | 3.480 | 3.489 | 213,208 | +0.03(+0.84%) |
Nov 27, 2023 | 3.470 | 3.490 | 3.460 | 3.460 | 154,275 | -0.02(-0.57%) |
Nov 24, 2023 | 3.460 | 3.487 | 3.450 | 3.480 | 270,594 | +0.00(+0.00%) |
Nov 22, 2023 | 3.460 | 3.481 | 3.450 | 3.480 | 266,329 | +0.01(+0.29%) |
Nov 21, 2023 | 3.460 | 3.482 | 3.450 | 3.470 | 156,592 | -0.01(-0.29%) |
Nov 20, 2023 | 3.460 | 3.500 | 3.460 | 3.480 | 248,262 | +0.04(+1.16%) |
Nov 17, 2023 | 3.450 | 3.460 | 3.430 | 3.440 | 136,518 | +0.02(+0.58%) |
Nov 16, 2023 | 3.430 | 3.450 | 3.420 | 3.420 | 232,166 | +0.00(+0.00%) |
Nov 15, 2023 | 3.430 | 3.450 | 3.420 | 3.420 | 196,640 | -0.04(-1.16%) |
Nov 14, 2023 | 3.460 | 3.460 | 3.440 | 3.460 | 219,677 | +0.02(+0.58%) |
Nov 13, 2023 | 3.420 | 3.455 | 3.420 | 3.440 | 305,231 | +0.03(+0.88%) |
Nov 10, 2023 | 3.460 | 3.460 | 3.400 | 3.410 | 152,383 | -0.01(-0.29%) |
Nov 09, 2023 | 3.455 | 3.455 | 3.390 | 3.420 | 281,651 | -0.03(-0.87%) |
Nov 08, 2023 | 3.490 | 3.490 | 3.420 | 3.450 | 215,364 | +0.03(+0.88%) |
Nov 07, 2023 | 3.410 | 3.430 | 3.400 | 3.420 | 168,263 | -0.01(-0.29%) |
Nov 06, 2023 | 3.440 | 3.450 | 3.350 | 3.430 | 377,338 | -0.03(-0.87%) |
Nov 03, 2023 | 3.400 | 3.471 | 3.400 | 3.460 | 16,460,165 | +0.11(+3.28%) |
Nov 02, 2023 | 3.380 | 3.391 | 3.340 | 3.350 | 170,736 | +0.02(+0.60%) |
Nov 01, 2023 | 3.330 | 3.360 | 3.330 | 3.330 | 273,119 | +0.00(+0.00%) |
Oct 31, 2023 | 3.330 | 3.350 | 3.320 | 3.330 | 2,104,941 | -0.03(-0.88%) |
Oct 30, 2023 | 3.345 | 3.360 | 3.320 | 3.360 | 386,478 | +0.07(+2.11%) |
Oct 27, 2023 | 3.310 | 3.330 | 3.280 | 3.290 | 301,586 | -0.03(-0.90%) |
Oct 26, 2023 | 3.300 | 3.320 | 3.290 | 3.320 | 384,775 | +0.05(+1.53%) |
Oct 25, 2023 | 3.310 | 3.310 | 3.270 | 3.270 | 855,860 | +0.05(+1.55%) |
Oct 24, 2023 | 3.250 | 3.270 | 3.210 | 3.220 | 5,415,849 | -0.05(-1.39%) |
Oct 23, 2023 | 3.270 | 3.290 | 3.250 | 3.265 | 4,107,436 | -0.00(-0.14%) |
Oct 20, 2023 | 3.270 | 3.292 | 3.270 | 3.270 | 207,883 | -0.01(-0.30%) |
Oct 19, 2023 | 3.270 | 3.300 | 3.270 | 3.280 | 231,769 | +0.00(+0.00%) |
Oct 18, 2023 | 3.300 | 3.310 | 3.270 | 3.280 | 297,581 | -0.02(-0.47%) |
Oct 17, 2023 | 3.280 | 3.310 | 3.280 | 3.296 | 390,890 | +0.00(+0.09%) |
Oct 16, 2023 | 3.290 | 3.300 | 3.275 | 3.292 | 545,075 | -0.02(-0.53%) |
Oct 13, 2023 | 3.300 | 3.315 | 3.288 | 3.310 | 201,479 | +0.01(+0.30%) |
Oct 12, 2023 | 3.310 | 3.320 | 3.290 | 3.300 | 284,137 | -0.02(-0.60%) |
Oct 11, 2023 | 3.335 | 3.348 | 3.310 | 3.320 | 226,081 | -0.01(-0.29%) |
Oct 10, 2023 | 3.310 | 3.337 | 3.310 | 3.329 | 230,447 | -0.00(-0.02%) |
Oct 09, 2023 | 3.300 | 3.330 | 3.290 | 3.330 | 571,109 | +0.01(+0.32%) |
Oct 06, 2023 | 3.272 | 3.320 | 3.258 | 3.320 | 251,871 | +0.04(+1.20%) |
Oct 05, 2023 | 3.260 | 3.280 | 3.240 | 3.280 | 201,111 | +0.05(+1.55%) |
Oct 04, 2023 | 3.250 | 3.255 | 3.220 | 3.230 | 349,567 | +0.02(+0.47%) |
Oct 03, 2023 | 3.210 | 3.230 | 3.200 | 3.215 | 467,825 | -0.03(-1.07%) |