Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.229 | 3.265 | 3.186 | 3.201 | 312,353 | -0.03(-0.88%) |
Dec 28, 2023 | 3.239 | 3.258 | 3.229 | 3.229 | 325,465 | -0.01(-0.29%) |
Dec 27, 2023 | 3.229 | 3.248 | 3.210 | 3.239 | 455,751 | +0.04(+1.19%) |
Dec 26, 2023 | 3.248 | 3.248 | 3.201 | 3.201 | 482,199 | -0.03(-0.88%) |
Dec 22, 2023 | 3.191 | 3.239 | 3.191 | 3.229 | 430,178 | +0.04(+1.19%) |
Dec 21, 2023 | 3.172 | 3.201 | 3.163 | 3.191 | 511,372 | +0.05(+1.51%) |
Dec 20, 2023 | 3.182 | 3.196 | 3.134 | 3.144 | 932,165 | -0.04(-1.19%) |
Dec 19, 2023 | 3.153 | 3.210 | 3.153 | 3.182 | 830,377 | +0.02(+0.60%) |
Dec 18, 2023 | 3.144 | 3.191 | 3.144 | 3.163 | 1,197,208 | +0.00(+0.00%) |
Dec 15, 2023 | 3.163 | 3.191 | 3.144 | 3.163 | 637,564 | +0.00(+0.00%) |
Dec 14, 2023 | 3.134 | 3.182 | 3.134 | 3.163 | 681,628 | +0.05(+1.52%) |
Dec 13, 2023 | 3.068 | 3.115 | 3.001 | 3.115 | 808,499 | +0.07(+2.18%) |
Dec 12, 2023 | 3.068 | 3.087 | 3.049 | 3.049 | 800,749 | -0.02(-0.62%) |
Dec 11, 2023 | 3.077 | 3.096 | 3.053 | 3.068 | 779,807 | -0.01(-0.31%) |
Dec 08, 2023 | 3.077 | 3.091 | 3.011 | 3.077 | 1,509,791 | -0.02(-0.80%) |
Dec 07, 2023 | 3.055 | 3.121 | 3.037 | 3.102 | 560,421 | +0.06(+1.85%) |
Dec 06, 2023 | 3.027 | 3.055 | 2.998 | 3.045 | 1,434,426 | +0.04(+1.25%) |
Dec 05, 2023 | 2.980 | 3.008 | 2.951 | 3.008 | 1,203,979 | +0.03(+0.95%) |
Dec 04, 2023 | 2.961 | 3.008 | 2.961 | 2.980 | 645,429 | -0.01(-0.31%) |
Dec 01, 2023 | 2.970 | 2.989 | 2.942 | 2.989 | 964,792 | +0.04(+1.27%) |
Nov 30, 2023 | 2.970 | 2.970 | 2.923 | 2.951 | 892,071 | -0.00(-0.16%) |
Nov 29, 2023 | 2.951 | 2.989 | 2.934 | 2.956 | 345,592 | +0.02(+0.80%) |
Nov 28, 2023 | 2.923 | 2.951 | 2.919 | 2.933 | 373,889 | +0.00(+0.00%) |
Nov 27, 2023 | 2.933 | 2.951 | 2.923 | 2.933 | 414,665 | -0.01(-0.32%) |
Nov 24, 2023 | 2.951 | 2.970 | 2.942 | 2.942 | 171,363 | -0.02(-0.63%) |
Nov 22, 2023 | 2.951 | 2.975 | 2.942 | 2.961 | 331,297 | +0.01(+0.32%) |
Nov 21, 2023 | 2.942 | 2.970 | 2.933 | 2.951 | 392,184 | -0.01(-0.32%) |
Nov 20, 2023 | 2.942 | 2.989 | 2.942 | 2.961 | 285,924 | +0.00(+0.00%) |
Nov 17, 2023 | 2.970 | 2.989 | 2.942 | 2.961 | 248,600 | +0.00(+0.00%) |
Nov 16, 2023 | 2.961 | 2.991 | 2.923 | 2.961 | 209,590 | +0.01(+0.32%) |
Nov 15, 2023 | 2.998 | 3.017 | 2.933 | 2.951 | 440,084 | -0.04(-1.26%) |
Nov 14, 2023 | 2.933 | 2.998 | 2.895 | 2.989 | 383,449 | +0.11(+3.92%) |
Nov 13, 2023 | 2.895 | 2.895 | 2.857 | 2.876 | 332,316 | -0.02(-0.65%) |
Nov 10, 2023 | 2.829 | 2.895 | 2.820 | 2.895 | 341,270 | +0.06(+2.12%) |
Nov 09, 2023 | 2.863 | 2.900 | 2.826 | 2.835 | 307,575 | +0.00(+0.13%) |
Nov 08, 2023 | 2.905 | 2.914 | 2.822 | 2.831 | 440,720 | -0.06(-2.22%) |
Nov 07, 2023 | 2.859 | 2.905 | 2.850 | 2.896 | 405,331 | +0.02(+0.64%) |
Nov 06, 2023 | 2.941 | 2.941 | 2.863 | 2.877 | 692,209 | -0.06(-1.88%) |
Nov 03, 2023 | 2.896 | 2.932 | 2.896 | 2.932 | 354,854 | +0.06(+1.92%) |
Nov 02, 2023 | 2.748 | 2.905 | 2.748 | 2.877 | 675,334 | +0.15(+5.39%) |
Nov 01, 2023 | 2.721 | 2.744 | 2.702 | 2.730 | 625,403 | +0.05(+1.71%) |
Oct 31, 2023 | 2.638 | 2.721 | 2.629 | 2.684 | 660,885 | +0.06(+2.10%) |
Oct 30, 2023 | 2.638 | 2.647 | 2.629 | 2.629 | 251,728 | +0.00(+0.00%) |
Oct 27, 2023 | 2.666 | 2.666 | 2.611 | 2.629 | 439,810 | -0.01(-0.35%) |
Oct 26, 2023 | 2.657 | 2.675 | 2.638 | 2.638 | 539,953 | -0.04(-1.37%) |
Oct 25, 2023 | 2.721 | 2.735 | 2.657 | 2.675 | 886,581 | -0.06(-2.02%) |
Oct 24, 2023 | 2.730 | 2.785 | 2.702 | 2.730 | 838,167 | +0.03(+1.02%) |
Oct 23, 2023 | 2.702 | 2.730 | 2.684 | 2.702 | 411,588 | +0.00(+0.00%) |
Oct 20, 2023 | 2.739 | 2.744 | 2.689 | 2.702 | 366,222 | -0.02(-0.68%) |
Oct 19, 2023 | 2.748 | 2.794 | 2.721 | 2.721 | 695,383 | -0.05(-1.66%) |
Oct 18, 2023 | 2.767 | 2.785 | 2.748 | 2.767 | 367,595 | -0.03(-0.99%) |
Oct 17, 2023 | 2.767 | 2.813 | 2.767 | 2.794 | 822,510 | +0.03(+1.00%) |
Oct 16, 2023 | 2.776 | 2.831 | 2.767 | 2.767 | 1,236,219 | +0.00(+0.00%) |
Oct 13, 2023 | 2.794 | 2.813 | 2.758 | 2.767 | 778,663 | -0.03(-0.99%) |
Oct 12, 2023 | 2.813 | 2.831 | 2.785 | 2.794 | 517,594 | -0.03(-0.98%) |
Oct 11, 2023 | 2.813 | 2.831 | 2.790 | 2.822 | 387,166 | +0.01(+0.46%) |
Oct 10, 2023 | 2.791 | 2.864 | 2.791 | 2.809 | 523,129 | +0.03(+0.98%) |
Oct 09, 2023 | 2.773 | 2.791 | 2.736 | 2.782 | 595,590 | +0.03(+0.99%) |
Oct 06, 2023 | 2.727 | 2.777 | 2.718 | 2.755 | 410,823 | +0.02(+0.66%) |
Oct 05, 2023 | 2.718 | 2.745 | 2.711 | 2.736 | 534,945 | +0.00(+0.00%) |
Oct 04, 2023 | 2.718 | 2.755 | 2.691 | 2.736 | 774,987 | +0.01(+0.33%) |
Oct 03, 2023 | 2.755 | 2.773 | 2.718 | 2.727 | 496,340 | -0.07(-2.60%) |