Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.871 | 3.881 | 3.726 | 3.813 | 1,385,893 | -0.04(-1.01%) |
Dec 28, 2023 | 3.881 | 3.929 | 3.842 | 3.852 | 480,460 | -0.06(-1.49%) |
Dec 27, 2023 | 3.920 | 3.929 | 3.842 | 3.910 | 555,893 | +0.02(+0.50%) |
Dec 26, 2023 | 3.949 | 3.954 | 3.871 | 3.891 | 588,376 | -0.07(-1.72%) |
Dec 22, 2023 | 3.871 | 3.978 | 3.842 | 3.958 | 1,328,114 | +0.12(+3.03%) |
Dec 21, 2023 | 3.832 | 3.852 | 3.784 | 3.842 | 660,702 | +0.07(+1.80%) |
Dec 20, 2023 | 3.803 | 3.861 | 3.764 | 3.774 | 881,721 | -0.03(-0.77%) |
Dec 19, 2023 | 3.764 | 3.813 | 3.728 | 3.803 | 733,997 | +0.07(+1.82%) |
Dec 18, 2023 | 3.842 | 3.870 | 3.701 | 3.735 | 782,609 | -0.03(-0.77%) |
Dec 15, 2023 | 3.706 | 3.774 | 3.677 | 3.764 | 1,641,546 | +0.08(+2.11%) |
Dec 14, 2023 | 3.726 | 3.764 | 3.667 | 3.687 | 919,011 | +0.00(+0.00%) |
Dec 13, 2023 | 3.638 | 3.687 | 3.551 | 3.687 | 768,026 | +0.05(+1.33%) |
Dec 12, 2023 | 3.609 | 3.697 | 3.580 | 3.638 | 504,873 | +0.01(+0.27%) |
Dec 11, 2023 | 3.570 | 3.638 | 3.522 | 3.629 | 460,573 | +0.06(+1.63%) |
Dec 08, 2023 | 3.561 | 3.609 | 3.551 | 3.570 | 388,564 | +0.02(+0.55%) |
Dec 07, 2023 | 3.590 | 3.590 | 3.512 | 3.551 | 552,318 | -0.06(-1.61%) |
Dec 06, 2023 | 3.687 | 3.688 | 3.570 | 3.609 | 838,362 | -0.06(-1.59%) |
Dec 05, 2023 | 3.726 | 3.726 | 3.619 | 3.667 | 1,060,405 | -0.12(-3.08%) |
Dec 04, 2023 | 3.861 | 3.866 | 3.774 | 3.784 | 913,534 | -0.08(-2.01%) |
Dec 01, 2023 | 3.774 | 3.866 | 3.764 | 3.861 | 1,797,540 | +0.10(+2.58%) |
Nov 30, 2023 | 3.648 | 3.794 | 3.638 | 3.764 | 1,197,040 | +0.16(+4.30%) |
Nov 29, 2023 | 3.580 | 3.629 | 3.532 | 3.609 | 1,000,581 | +0.13(+3.62%) |
Nov 28, 2023 | 3.551 | 3.561 | 3.347 | 3.483 | 1,057,047 | -0.12(-3.23%) |
Nov 27, 2023 | 3.561 | 3.609 | 3.532 | 3.599 | 499,241 | +0.00(+0.00%) |
Nov 24, 2023 | 3.493 | 3.599 | 3.473 | 3.599 | 525,468 | +0.16(+4.80%) |
Nov 22, 2023 | 3.406 | 3.482 | 3.392 | 3.435 | 530,465 | +0.02(+0.56%) |
Nov 21, 2023 | 3.396 | 3.425 | 3.358 | 3.415 | 339,156 | +0.02(+0.56%) |
Nov 20, 2023 | 3.425 | 3.439 | 3.377 | 3.396 | 333,432 | -0.01(-0.28%) |
Nov 17, 2023 | 3.415 | 3.444 | 3.396 | 3.406 | 334,967 | -0.01(-0.28%) |
Nov 16, 2023 | 3.339 | 3.415 | 3.329 | 3.415 | 547,356 | +0.09(+2.59%) |
Nov 15, 2023 | 3.253 | 3.339 | 3.253 | 3.329 | 777,271 | +0.07(+2.05%) |
Nov 14, 2023 | 3.195 | 3.267 | 3.119 | 3.262 | 1,154,872 | +0.11(+3.33%) |
Nov 13, 2023 | 3.100 | 3.157 | 3.071 | 3.157 | 422,574 | +0.06(+1.85%) |
Nov 10, 2023 | 3.033 | 3.119 | 3.023 | 3.100 | 383,096 | +0.05(+1.57%) |
Nov 09, 2023 | 3.061 | 3.138 | 3.042 | 3.052 | 582,383 | -0.02(-0.62%) |
Nov 08, 2023 | 3.042 | 3.100 | 2.985 | 3.071 | 474,797 | +0.03(+0.94%) |
Nov 07, 2023 | 3.090 | 3.119 | 3.028 | 3.042 | 511,919 | -0.06(-1.85%) |
Nov 06, 2023 | 3.119 | 3.138 | 3.071 | 3.100 | 330,520 | +0.01(+0.31%) |
Nov 03, 2023 | 3.071 | 3.119 | 3.071 | 3.090 | 318,649 | +0.01(+0.31%) |
Nov 02, 2023 | 3.033 | 3.095 | 3.014 | 3.081 | 457,528 | +0.08(+2.55%) |
Nov 01, 2023 | 3.033 | 3.033 | 2.966 | 3.004 | 452,453 | +0.00(+0.00%) |
Oct 31, 2023 | 3.033 | 3.071 | 3.004 | 3.004 | 281,072 | -0.03(-0.95%) |
Oct 30, 2023 | 3.071 | 3.090 | 2.990 | 3.033 | 524,113 | -0.01(-0.31%) |
Oct 27, 2023 | 3.119 | 3.138 | 3.033 | 3.042 | 349,444 | -0.11(-3.34%) |
Oct 26, 2023 | 3.109 | 3.148 | 3.090 | 3.148 | 327,056 | -0.02(-0.60%) |
Oct 25, 2023 | 3.176 | 3.205 | 3.133 | 3.167 | 259,128 | -0.01(-0.30%) |
Oct 24, 2023 | 3.128 | 3.211 | 3.128 | 3.176 | 557,918 | +0.06(+1.84%) |
Oct 23, 2023 | 3.148 | 3.157 | 3.100 | 3.119 | 415,188 | -0.04(-1.21%) |
Oct 20, 2023 | 3.205 | 3.205 | 3.100 | 3.157 | 260,275 | -0.03(-0.90%) |
Oct 19, 2023 | 3.176 | 3.224 | 3.171 | 3.186 | 304,328 | -0.03(-0.89%) |
Oct 18, 2023 | 3.253 | 3.272 | 3.215 | 3.215 | 204,711 | -0.04(-1.18%) |
Oct 17, 2023 | 3.176 | 3.262 | 3.119 | 3.253 | 557,974 | +0.09(+2.72%) |
Oct 16, 2023 | 3.176 | 3.186 | 3.148 | 3.167 | 260,416 | +0.00(+0.00%) |
Oct 13, 2023 | 3.148 | 3.186 | 3.138 | 3.167 | 184,897 | +0.02(+0.61%) |
Oct 12, 2023 | 3.167 | 3.186 | 3.133 | 3.148 | 509,359 | +0.00(+0.00%) |
Oct 11, 2023 | 3.138 | 3.167 | 3.119 | 3.148 | 318,365 | -0.01(-0.30%) |
Oct 10, 2023 | 3.234 | 3.238 | 3.148 | 3.157 | 452,569 | -0.05(-1.49%) |
Oct 09, 2023 | 3.157 | 3.243 | 3.148 | 3.205 | 487,901 | +0.04(+1.21%) |
Oct 06, 2023 | 3.052 | 3.176 | 3.042 | 3.167 | 656,126 | +0.13(+4.42%) |
Oct 05, 2023 | 3.004 | 3.061 | 2.999 | 3.033 | 589,473 | +0.05(+1.60%) |
Oct 04, 2023 | 3.033 | 3.052 | 2.966 | 2.985 | 531,150 | -0.06(-1.89%) |
Oct 03, 2023 | 3.128 | 3.148 | 3.033 | 3.042 | 450,621 | -0.11(-3.64%) |