Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.840 | 3.920 | 3.750 | 3.860 | 4,770,288 | -0.03(-0.77%) |
Dec 28, 2023 | 3.980 | 4.010 | 3.890 | 3.890 | 3,851,974 | -0.11(-2.75%) |
Dec 27, 2023 | 4.010 | 4.110 | 3.970 | 4.000 | 4,159,750 | +0.02(+0.50%) |
Dec 26, 2023 | 3.980 | 3.995 | 3.900 | 3.980 | 1,945,534 | +0.02(+0.51%) |
Dec 22, 2023 | 4.030 | 4.150 | 3.955 | 3.960 | 5,210,006 | -0.01(-0.25%) |
Dec 21, 2023 | 3.900 | 4.000 | 3.885 | 3.970 | 4,683,079 | +0.11(+2.85%) |
Dec 20, 2023 | 4.000 | 4.010 | 3.850 | 3.860 | 4,403,656 | -0.13(-3.26%) |
Dec 19, 2023 | 3.920 | 4.050 | 3.833 | 3.990 | 5,069,480 | +0.13(+3.37%) |
Dec 18, 2023 | 3.960 | 3.980 | 3.810 | 3.860 | 3,777,396 | -0.08(-2.03%) |
Dec 15, 2023 | 3.910 | 4.000 | 3.895 | 3.940 | 4,894,532 | +0.00(+0.00%) |
Dec 14, 2023 | 3.930 | 4.065 | 3.890 | 3.940 | 6,254,124 | +0.09(+2.34%) |
Dec 13, 2023 | 3.560 | 3.860 | 3.520 | 3.850 | 5,593,059 | +0.31(+8.76%) |
Dec 12, 2023 | 3.680 | 3.680 | 3.515 | 3.540 | 3,489,418 | -0.13(-3.54%) |
Dec 11, 2023 | 3.580 | 3.690 | 3.520 | 3.670 | 4,144,236 | +0.03(+0.82%) |
Dec 08, 2023 | 3.670 | 3.720 | 3.580 | 3.640 | 4,246,010 | -0.10(-2.67%) |
Dec 07, 2023 | 3.750 | 3.765 | 3.690 | 3.740 | 3,906,896 | +0.00(+0.00%) |
Dec 06, 2023 | 3.800 | 3.845 | 3.700 | 3.740 | 4,142,376 | -0.05(-1.32%) |
Dec 05, 2023 | 3.870 | 3.870 | 3.760 | 3.790 | 5,816,606 | -0.13(-3.32%) |
Dec 04, 2023 | 3.950 | 3.980 | 3.860 | 3.920 | 7,621,257 | -0.12(-2.97%) |
Dec 01, 2023 | 3.900 | 4.050 | 3.810 | 4.040 | 7,367,129 | +0.14(+3.59%) |
Nov 30, 2023 | 3.960 | 3.960 | 3.845 | 3.900 | 5,088,954 | -0.05(-1.27%) |
Nov 29, 2023 | 3.960 | 3.975 | 3.900 | 3.950 | 5,501,793 | +0.01(+0.25%) |
Nov 28, 2023 | 3.830 | 3.945 | 3.790 | 3.940 | 6,110,950 | +0.17(+4.51%) |
Nov 27, 2023 | 3.770 | 3.850 | 3.710 | 3.770 | 6,722,301 | +0.08(+2.17%) |
Nov 24, 2023 | 3.660 | 3.750 | 3.660 | 3.690 | 2,587,680 | +0.04(+1.10%) |
Nov 22, 2023 | 3.660 | 3.690 | 3.590 | 3.650 | 3,968,139 | +0.00(+0.00%) |
Nov 21, 2023 | 3.600 | 3.730 | 3.570 | 3.650 | 6,107,379 | +0.11(+3.11%) |
Nov 20, 2023 | 3.500 | 3.550 | 3.420 | 3.540 | 4,074,525 | -0.02(-0.56%) |
Nov 17, 2023 | 3.590 | 3.630 | 3.490 | 3.560 | 4,928,609 | +0.04(+1.14%) |
Nov 16, 2023 | 3.370 | 3.610 | 3.360 | 3.520 | 8,943,066 | +0.14(+4.14%) |
Nov 15, 2023 | 3.350 | 3.400 | 3.280 | 3.380 | 5,029,455 | +0.01(+0.30%) |
Nov 14, 2023 | 3.140 | 3.380 | 3.105 | 3.370 | 6,305,181 | +0.33(+10.86%) |
Nov 13, 2023 | 2.980 | 3.090 | 2.970 | 3.040 | 3,347,104 | +0.05(+1.67%) |
Nov 10, 2023 | 2.980 | 3.000 | 2.915 | 2.990 | 4,179,753 | +0.00(+0.00%) |
Nov 09, 2023 | 2.970 | 3.150 | 2.915 | 2.990 | 6,453,222 | +0.05(+1.70%) |
Nov 08, 2023 | 3.120 | 3.130 | 2.920 | 2.940 | 8,716,763 | +0.05(+1.73%) |
Nov 07, 2023 | 2.900 | 2.900 | 2.770 | 2.890 | 4,511,710 | -0.02(-0.69%) |
Nov 06, 2023 | 3.030 | 3.030 | 2.910 | 2.910 | 2,983,049 | -0.11(-3.64%) |
Nov 03, 2023 | 2.880 | 3.060 | 2.875 | 3.020 | 4,835,243 | +0.18(+6.34%) |
Nov 02, 2023 | 2.850 | 2.850 | 2.770 | 2.840 | 3,473,241 | +0.04(+1.43%) |
Nov 01, 2023 | 2.860 | 2.870 | 2.730 | 2.800 | 3,944,766 | -0.01(-0.36%) |
Oct 31, 2023 | 2.890 | 2.950 | 2.795 | 2.810 | 3,517,128 | -0.07(-2.43%) |
Oct 30, 2023 | 2.990 | 3.000 | 2.860 | 2.880 | 3,570,989 | -0.01(-0.35%) |
Oct 27, 2023 | 2.840 | 2.890 | 2.780 | 2.890 | 3,617,699 | +0.06(+2.12%) |
Oct 26, 2023 | 2.870 | 2.900 | 2.800 | 2.830 | 4,497,461 | -0.05(-1.74%) |
Oct 25, 2023 | 2.910 | 2.980 | 2.880 | 2.880 | 2,781,954 | -0.06(-2.04%) |
Oct 24, 2023 | 2.940 | 2.990 | 2.920 | 2.940 | 2,692,048 | -0.04(-1.34%) |
Oct 23, 2023 | 3.010 | 3.050 | 2.880 | 2.980 | 3,702,280 | -0.06(-1.97%) |
Oct 20, 2023 | 3.080 | 3.160 | 3.030 | 3.040 | 4,579,861 | -0.01(-0.33%) |
Oct 19, 2023 | 3.040 | 3.070 | 2.990 | 3.050 | 3,745,563 | -0.01(-0.33%) |
Oct 18, 2023 | 3.080 | 3.140 | 3.020 | 3.060 | 5,368,967 | +0.03(+0.99%) |
Oct 17, 2023 | 2.950 | 3.050 | 2.920 | 3.030 | 4,098,959 | +0.08(+2.71%) |
Oct 16, 2023 | 2.930 | 3.000 | 2.900 | 2.950 | 3,488,020 | +0.01(+0.34%) |
Oct 13, 2023 | 2.900 | 3.010 | 2.885 | 2.940 | 5,663,897 | +0.16(+5.76%) |
Oct 12, 2023 | 2.900 | 2.925 | 2.740 | 2.780 | 3,684,690 | -0.11(-3.81%) |
Oct 11, 2023 | 2.870 | 2.900 | 2.820 | 2.890 | 4,003,078 | +0.06(+2.12%) |
Oct 10, 2023 | 2.850 | 2.890 | 2.800 | 2.830 | 2,300,109 | -0.01(-0.35%) |
Oct 09, 2023 | 2.870 | 2.890 | 2.820 | 2.840 | 1,765,766 | +0.03(+1.07%) |
Oct 06, 2023 | 2.760 | 2.850 | 2.750 | 2.810 | 2,876,113 | +0.07(+2.55%) |
Oct 05, 2023 | 2.670 | 2.800 | 2.656 | 2.740 | 2,833,895 | +0.10(+3.79%) |
Oct 04, 2023 | 2.690 | 2.690 | 2.580 | 2.640 | 2,722,561 | -0.03(-1.12%) |
Oct 03, 2023 | 2.600 | 2.690 | 2.600 | 2.670 | 2,386,677 | +0.03(+1.14%) |