Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.310 | 3.320 | 3.150 | 3.170 | 99,184 | -0.16(-4.80%) |
Dec 28, 2023 | 3.420 | 3.440 | 3.320 | 3.330 | 133,150 | -0.13(-3.76%) |
Dec 27, 2023 | 3.450 | 3.550 | 3.310 | 3.460 | 103,426 | -0.07(-1.98%) |
Dec 26, 2023 | 3.380 | 3.550 | 3.370 | 3.530 | 71,536 | +0.16(+4.75%) |
Dec 22, 2023 | 3.390 | 3.430 | 3.331 | 3.370 | 101,154 | +0.04(+1.20%) |
Dec 21, 2023 | 3.330 | 3.360 | 3.250 | 3.330 | 93,570 | +0.03(+0.91%) |
Dec 20, 2023 | 3.350 | 3.380 | 3.290 | 3.300 | 128,935 | -0.05(-1.35%) |
Dec 19, 2023 | 3.210 | 3.370 | 3.166 | 3.345 | 147,678 | +0.19(+5.85%) |
Dec 18, 2023 | 3.210 | 3.290 | 3.140 | 3.160 | 117,729 | -0.03(-0.94%) |
Dec 15, 2023 | 3.460 | 3.460 | 3.150 | 3.190 | 644,968 | -0.25(-7.27%) |
Dec 14, 2023 | 3.330 | 3.450 | 3.200 | 3.440 | 258,405 | +0.20(+6.17%) |
Dec 13, 2023 | 2.970 | 3.260 | 2.930 | 3.240 | 202,092 | +0.36(+12.50%) |
Dec 12, 2023 | 2.910 | 2.912 | 2.760 | 2.880 | 478,461 | -0.04(-1.37%) |
Dec 11, 2023 | 3.160 | 3.160 | 2.900 | 2.920 | 477,883 | -0.26(-8.18%) |
Dec 08, 2023 | 3.140 | 3.220 | 3.080 | 3.180 | 92,925 | +0.04(+1.27%) |
Dec 07, 2023 | 3.160 | 3.230 | 3.080 | 3.140 | 82,352 | +0.00(+0.00%) |
Dec 06, 2023 | 3.240 | 3.290 | 3.100 | 3.140 | 75,800 | -0.04(-1.26%) |
Dec 05, 2023 | 3.230 | 3.270 | 3.110 | 3.180 | 137,158 | -0.04(-1.24%) |
Dec 04, 2023 | 3.180 | 3.230 | 3.090 | 3.220 | 169,826 | +0.02(+0.63%) |
Dec 01, 2023 | 3.319 | 3.319 | 3.150 | 3.200 | 89,420 | +0.04(+1.27%) |
Nov 30, 2023 | 3.250 | 3.330 | 3.060 | 3.160 | 136,602 | -0.13(-3.95%) |
Nov 29, 2023 | 3.220 | 3.300 | 3.190 | 3.290 | 106,581 | +0.09(+2.81%) |
Nov 28, 2023 | 3.090 | 3.220 | 3.020 | 3.200 | 148,490 | +0.13(+4.23%) |
Nov 27, 2023 | 3.070 | 3.150 | 3.040 | 3.070 | 93,378 | -0.08(-2.54%) |
Nov 24, 2023 | 3.090 | 3.240 | 3.030 | 3.150 | 35,546 | +0.06(+1.94%) |
Nov 22, 2023 | 3.240 | 3.263 | 3.070 | 3.090 | 114,697 | -0.14(-4.33%) |
Nov 21, 2023 | 3.200 | 3.290 | 3.200 | 3.230 | 111,148 | +0.04(+1.25%) |
Nov 20, 2023 | 3.180 | 3.230 | 3.090 | 3.190 | 97,370 | +0.06(+1.92%) |
Nov 17, 2023 | 3.140 | 3.230 | 3.030 | 3.130 | 158,712 | +0.02(+0.64%) |
Nov 16, 2023 | 3.230 | 3.260 | 3.110 | 3.110 | 96,731 | -0.07(-2.20%) |
Nov 15, 2023 | 3.100 | 3.250 | 3.100 | 3.180 | 88,319 | -0.10(-3.05%) |
Nov 14, 2023 | 3.180 | 3.290 | 3.060 | 3.280 | 134,506 | +0.14(+4.46%) |
Nov 13, 2023 | 3.270 | 3.325 | 3.130 | 3.140 | 141,112 | -0.16(-4.85%) |
Nov 10, 2023 | 3.310 | 3.440 | 3.250 | 3.300 | 75,308 | +0.00(+0.00%) |
Nov 09, 2023 | 3.290 | 3.390 | 3.270 | 3.300 | 81,020 | -0.01(-0.30%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.260 | 3.310 | 92,801 | -0.17(-4.89%) |
Nov 07, 2023 | 3.530 | 3.550 | 3.420 | 3.480 | 98,563 | -0.07(-1.97%) |
Nov 06, 2023 | 3.560 | 3.700 | 3.500 | 3.550 | 87,558 | -0.01(-0.28%) |
Nov 03, 2023 | 3.610 | 3.620 | 3.494 | 3.560 | 114,505 | +0.03(+0.85%) |
Nov 02, 2023 | 3.500 | 3.560 | 3.480 | 3.530 | 72,886 | +0.05(+1.44%) |
Nov 01, 2023 | 3.580 | 3.590 | 3.470 | 3.480 | 90,259 | -0.13(-3.60%) |
Oct 31, 2023 | 3.530 | 3.610 | 3.390 | 3.610 | 100,300 | +0.15(+4.34%) |
Oct 30, 2023 | 3.620 | 3.680 | 3.310 | 3.460 | 191,344 | -0.13(-3.62%) |
Oct 27, 2023 | 3.600 | 3.620 | 3.523 | 3.590 | 78,019 | +0.00(+0.00%) |
Oct 26, 2023 | 3.500 | 3.620 | 3.430 | 3.590 | 118,288 | +0.09(+2.57%) |
Oct 25, 2023 | 3.580 | 3.590 | 3.440 | 3.500 | 71,795 | -0.07(-1.96%) |
Oct 24, 2023 | 3.650 | 3.700 | 3.520 | 3.570 | 154,498 | -0.07(-1.92%) |
Oct 23, 2023 | 3.650 | 3.740 | 3.590 | 3.640 | 125,402 | -0.04(-1.09%) |
Oct 20, 2023 | 3.660 | 3.775 | 3.610 | 3.680 | 132,299 | -0.02(-0.54%) |
Oct 19, 2023 | 3.640 | 3.755 | 3.600 | 3.700 | 77,534 | +0.01(+0.27%) |
Oct 18, 2023 | 3.790 | 3.800 | 3.670 | 3.690 | 87,531 | -0.09(-2.38%) |
Oct 17, 2023 | 3.700 | 3.900 | 3.680 | 3.780 | 90,484 | +0.09(+2.44%) |
Oct 16, 2023 | 3.740 | 3.820 | 3.680 | 3.690 | 78,220 | -0.06(-1.60%) |
Oct 13, 2023 | 3.740 | 3.780 | 3.620 | 3.750 | 75,458 | +0.15(+4.17%) |
Oct 12, 2023 | 3.730 | 3.770 | 3.550 | 3.600 | 88,470 | -0.14(-3.74%) |
Oct 11, 2023 | 3.830 | 3.830 | 3.560 | 3.740 | 108,024 | -0.07(-1.84%) |
Oct 10, 2023 | 3.930 | 3.960 | 3.750 | 3.810 | 121,087 | -0.12(-3.05%) |
Oct 09, 2023 | 3.740 | 3.990 | 3.620 | 3.930 | 172,419 | +0.24(+6.50%) |
Oct 06, 2023 | 3.460 | 3.720 | 3.450 | 3.690 | 122,086 | +0.15(+4.24%) |
Oct 05, 2023 | 3.300 | 3.560 | 3.300 | 3.540 | 152,792 | +0.34(+10.62%) |
Oct 04, 2023 | 3.110 | 3.257 | 3.080 | 3.200 | 127,409 | +0.13(+4.23%) |
Oct 03, 2023 | 3.100 | 3.160 | 3.040 | 3.070 | 86,633 | -0.05(-1.60%) |