Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.340 | 0 | -0.02(-0.60%) | |||
Dec 28, 2023 | 3.440 | 3.440 | 3.360 | 3.360 | 674,855 | -0.12(-3.45%) |
Dec 27, 2023 | 3.510 | 3.530 | 3.460 | 3.480 | 515,880 | -0.03(-0.85%) |
Dec 22, 2023 | 3.510 | 0 | -0.01(-0.28%) | |||
Dec 21, 2023 | 3.530 | 3.590 | 3.490 | 3.520 | 1,556,118 | +0.03(+0.86%) |
Dec 20, 2023 | 3.570 | 3.590 | 3.480 | 3.490 | 688,151 | -0.09(-2.51%) |
Dec 19, 2023 | 3.410 | 3.600 | 3.400 | 3.580 | 1,424,573 | +0.17(+4.99%) |
Dec 18, 2023 | 3.300 | 3.440 | 3.290 | 3.410 | 1,113,262 | +0.15(+4.60%) |
Dec 15, 2023 | 3.270 | 3.350 | 3.260 | 3.260 | 1,146,498 | -0.03(-0.91%) |
Dec 14, 2023 | 3.280 | 3.400 | 3.260 | 3.290 | 1,476,826 | +0.10(+3.13%) |
Dec 13, 2023 | 2.880 | 3.200 | 2.870 | 3.190 | 1,276,620 | +0.31(+10.76%) |
Dec 12, 2023 | 3.010 | 3.010 | 2.880 | 2.880 | 1,709,590 | -0.12(-4.00%) |
Dec 11, 2023 | 3.040 | 3.040 | 2.920 | 3.000 | 1,125,380 | -0.08(-2.60%) |
Dec 08, 2023 | 3.150 | 3.160 | 3.020 | 3.080 | 1,608,219 | -0.10(-3.14%) |
Dec 07, 2023 | 3.260 | 3.270 | 3.180 | 3.180 | 693,448 | -0.07(-2.15%) |
Dec 06, 2023 | 3.290 | 3.330 | 3.240 | 3.250 | 791,936 | +0.00(+0.00%) |
Dec 05, 2023 | 3.350 | 3.390 | 3.220 | 3.250 | 1,262,872 | -0.16(-4.69%) |
Dec 04, 2023 | 3.530 | 3.530 | 3.380 | 3.410 | 1,073,782 | -0.16(-4.48%) |
Dec 01, 2023 | 3.450 | 3.570 | 3.410 | 3.570 | 1,071,682 | +0.13(+3.78%) |
Nov 30, 2023 | 3.480 | 3.510 | 3.420 | 3.440 | 1,705,452 | -0.05(-1.43%) |
Nov 29, 2023 | 3.450 | 3.520 | 3.450 | 3.490 | 566,227 | +0.02(+0.58%) |
Nov 28, 2023 | 3.400 | 3.470 | 3.330 | 3.470 | 1,268,758 | +0.12(+3.58%) |
Nov 27, 2023 | 3.340 | 3.390 | 3.310 | 3.350 | 1,054,425 | +0.09(+2.76%) |
Nov 24, 2023 | 3.280 | 3.360 | 3.260 | 3.260 | 485,594 | +0.02(+0.62%) |
Nov 23, 2023 | 3.270 | 3.280 | 3.230 | 3.240 | 127,956 | -0.06(-1.82%) |
Nov 22, 2023 | 3.290 | 3.340 | 3.250 | 3.300 | 621,547 | -0.01(-0.30%) |
Nov 21, 2023 | 3.230 | 3.390 | 3.220 | 3.310 | 782,437 | +0.14(+4.42%) |
Nov 20, 2023 | 3.130 | 3.180 | 3.130 | 3.170 | 349,335 | +0.01(+0.32%) |
Nov 17, 2023 | 3.260 | 3.290 | 3.160 | 3.160 | 735,519 | -0.08(-2.47%) |
Nov 16, 2023 | 3.180 | 3.330 | 3.170 | 3.240 | 746,944 | +0.11(+3.51%) |
Nov 15, 2023 | 3.130 | 3.150 | 3.040 | 3.130 | 975,022 | +0.00(+0.00%) |
Nov 14, 2023 | 3.080 | 3.170 | 3.040 | 3.130 | 719,486 | +0.13(+4.33%) |
Nov 13, 2023 | 3.130 | 3.150 | 3.000 | 3.000 | 850,555 | -0.15(-4.76%) |
Nov 10, 2023 | 3.150 | 3.170 | 3.020 | 3.150 | 1,139,976 | -0.03(-0.94%) |
Nov 09, 2023 | 3.220 | 3.310 | 3.160 | 3.180 | 475,150 | -0.02(-0.63%) |
Nov 08, 2023 | 3.300 | 3.340 | 3.190 | 3.200 | 556,038 | -0.12(-3.61%) |
Nov 07, 2023 | 3.390 | 3.390 | 3.250 | 3.320 | 1,010,775 | -0.13(-3.77%) |
Nov 06, 2023 | 3.550 | 3.560 | 3.440 | 3.450 | 629,901 | -0.10(-2.82%) |
Nov 03, 2023 | 3.550 | 3.600 | 3.510 | 3.550 | 994,727 | +0.06(+1.72%) |
Nov 02, 2023 | 3.550 | 3.550 | 3.450 | 3.490 | 556,256 | -0.03(-0.85%) |
Nov 01, 2023 | 3.540 | 3.600 | 3.440 | 3.520 | 756,485 | -0.03(-0.85%) |
Oct 31, 2023 | 3.570 | 3.660 | 3.500 | 3.550 | 1,660,562 | -0.02(-0.56%) |
Oct 30, 2023 | 3.610 | 3.680 | 3.550 | 3.570 | 820,463 | -0.02(-0.56%) |
Oct 27, 2023 | 3.440 | 3.600 | 3.430 | 3.590 | 1,578,991 | +0.15(+4.36%) |
Oct 26, 2023 | 3.340 | 3.460 | 3.250 | 3.440 | 1,417,150 | +0.10(+2.99%) |
Oct 25, 2023 | 3.330 | 3.410 | 3.310 | 3.340 | 676,698 | -0.01(-0.30%) |
Oct 24, 2023 | 3.230 | 3.380 | 3.210 | 3.350 | 833,334 | +0.09(+2.76%) |
Oct 23, 2023 | 3.290 | 3.350 | 3.170 | 3.260 | 899,973 | -0.06(-1.81%) |
Oct 20, 2023 | 3.280 | 3.420 | 3.270 | 3.320 | 856,376 | +0.04(+1.22%) |
Oct 19, 2023 | 3.220 | 3.280 | 3.170 | 3.280 | 706,089 | +0.07(+2.18%) |
Oct 18, 2023 | 3.250 | 3.310 | 3.190 | 3.210 | 713,753 | +0.01(+0.31%) |
Oct 17, 2023 | 3.100 | 3.200 | 3.090 | 3.200 | 657,773 | +0.07(+2.24%) |
Oct 16, 2023 | 3.110 | 3.160 | 3.080 | 3.130 | 885,547 | -0.02(-0.63%) |
Oct 13, 2023 | 3.050 | 3.190 | 3.050 | 3.150 | 635,090 | +0.19(+6.42%) |
Oct 12, 2023 | 3.010 | 3.030 | 2.930 | 2.960 | 384,372 | -0.06(-1.99%) |
Oct 11, 2023 | 3.020 | 3.080 | 2.990 | 3.020 | 418,889 | +0.05(+1.68%) |
Oct 10, 2023 | 2.950 | 3.000 | 2.920 | 2.970 | 439,945 | +0.06(+2.06%) |
Oct 06, 2023 | 2.910 | 0 | +0.05(+1.75%) | |||
Oct 05, 2023 | 2.840 | 2.860 | 2.770 | 2.860 | 431,881 | +0.02(+0.70%) |
Oct 04, 2023 | 2.960 | 2.960 | 2.820 | 2.840 | 554,417 | -0.10(-3.40%) |
Oct 03, 2023 | 2.740 | 2.980 | 2.710 | 2.940 | 690,726 | +0.18(+6.52%) |