Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.000 | 3.120 | 2.958 | 3.120 | 856 | +0.12(+4.00%) |
Dec 28, 2023 | 3.100 | 3.310 | 3.000 | 3.000 | 16,582 | -0.14(-4.46%) |
Dec 27, 2023 | 3.110 | 3.140 | 3.010 | 3.140 | 2,472 | +0.13(+4.32%) |
Dec 26, 2023 | 3.150 | 3.155 | 3.010 | 3.010 | 14,856 | -0.04(-1.31%) |
Dec 22, 2023 | 3.050 | 3.234 | 3.050 | 3.050 | 9,148 | +0.00(+0.00%) |
Dec 21, 2023 | 2.935 | 3.051 | 2.935 | 3.050 | 3,113 | +0.11(+3.86%) |
Dec 20, 2023 | 2.910 | 2.950 | 2.850 | 2.937 | 14,215 | -0.01(-0.45%) |
Dec 19, 2023 | 2.930 | 2.975 | 2.930 | 2.950 | 5,067 | +0.11(+3.87%) |
Dec 18, 2023 | 2.940 | 3.010 | 2.650 | 2.840 | 15,891 | +0.04(+1.43%) |
Dec 15, 2023 | 2.900 | 3.000 | 2.800 | 2.800 | 14,327 | -0.28(-9.09%) |
Dec 14, 2023 | 3.100 | 3.200 | 2.900 | 3.080 | 13,821 | +0.17(+5.84%) |
Dec 13, 2023 | 2.920 | 2.920 | 2.910 | 2.910 | 2,578 | -0.11(-3.64%) |
Dec 12, 2023 | 3.010 | 3.020 | 3.000 | 3.020 | 4,163 | +0.02(+0.67%) |
Dec 11, 2023 | 3.200 | 3.200 | 3.000 | 3.000 | 3,675 | -0.12(-3.85%) |
Dec 08, 2023 | 3.159 | 3.260 | 3.060 | 3.120 | 6,794 | -0.03(-0.95%) |
Dec 07, 2023 | 3.160 | 3.210 | 3.060 | 3.150 | 1,407 | +0.08(+2.61%) |
Dec 06, 2023 | 3.290 | 3.370 | 3.050 | 3.070 | 22,082 | -0.26(-7.81%) |
Dec 05, 2023 | 3.240 | 3.330 | 3.130 | 3.330 | 2,745 | +0.09(+2.78%) |
Dec 04, 2023 | 3.370 | 3.370 | 3.010 | 3.240 | 4,404 | +0.01(+0.31%) |
Dec 01, 2023 | 2.930 | 3.373 | 2.930 | 3.230 | 9,289 | +0.28(+9.49%) |
Nov 30, 2023 | 3.300 | 3.300 | 2.940 | 2.950 | 7,951 | -0.03(-1.03%) |
Nov 29, 2023 | 2.930 | 3.050 | 2.900 | 2.981 | 5,917 | +0.08(+2.78%) |
Nov 28, 2023 | 2.900 | 2.920 | 2.850 | 2.900 | 7,028 | -0.01(-0.34%) |
Nov 27, 2023 | 3.160 | 3.160 | 2.910 | 2.910 | 8,814 | -0.10(-3.32%) |
Nov 24, 2023 | 3.090 | 3.245 | 2.910 | 3.010 | 12,385 | +0.01(+0.33%) |
Nov 22, 2023 | 3.220 | 3.300 | 2.908 | 3.000 | 15,764 | -0.05(-1.65%) |
Nov 21, 2023 | 3.170 | 3.420 | 2.880 | 3.050 | 18,814 | -0.22(-6.72%) |
Nov 20, 2023 | 3.487 | 3.487 | 3.180 | 3.270 | 12,019 | +0.07(+2.19%) |
Nov 17, 2023 | 3.200 | 3.560 | 3.180 | 3.200 | 8,169 | -0.03(-0.93%) |
Nov 16, 2023 | 3.480 | 3.480 | 3.170 | 3.230 | 6,552 | +0.06(+1.89%) |
Nov 15, 2023 | 3.250 | 3.504 | 3.170 | 3.170 | 9,858 | -0.03(-0.97%) |
Nov 14, 2023 | 3.570 | 3.570 | 3.140 | 3.201 | 9,555 | -0.20(-5.86%) |
Nov 13, 2023 | 3.250 | 3.570 | 3.163 | 3.400 | 4,361 | +0.02(+0.59%) |
Nov 10, 2023 | 3.440 | 3.450 | 3.100 | 3.380 | 4,782 | -0.12(-3.57%) |
Nov 09, 2023 | 3.520 | 3.601 | 3.380 | 3.505 | 17,435 | -0.02(-0.43%) |
Nov 08, 2023 | 3.620 | 3.630 | 3.500 | 3.520 | 7,643 | -0.09(-2.49%) |
Nov 07, 2023 | 3.630 | 3.630 | 3.610 | 3.610 | 739 | -0.08(-2.04%) |
Nov 06, 2023 | 3.600 | 3.685 | 3.600 | 3.685 | 2,450 | +0.08(+2.08%) |
Nov 03, 2023 | 3.600 | 3.610 | 3.600 | 3.610 | 2,816 | +0.07(+1.98%) |
Nov 02, 2023 | 3.572 | 3.605 | 3.535 | 3.540 | 4,709 | -0.05(-1.39%) |
Nov 01, 2023 | 3.431 | 3.600 | 3.431 | 3.590 | 7,040 | +0.18(+5.28%) |
Oct 31, 2023 | 3.540 | 3.620 | 3.409 | 3.410 | 11,438 | -0.29(-7.84%) |
Oct 30, 2023 | 3.590 | 3.700 | 3.540 | 3.700 | 14,231 | +0.10(+2.78%) |
Oct 27, 2023 | 3.532 | 3.600 | 3.225 | 3.600 | 27,868 | +0.00(+0.00%) |
Oct 26, 2023 | 3.580 | 3.640 | 3.422 | 3.600 | 2,764 | +0.00(+0.00%) |
Oct 25, 2023 | 3.550 | 4.070 | 3.500 | 3.600 | 33,060 | +0.10(+2.86%) |
Oct 24, 2023 | 3.400 | 3.571 | 3.400 | 3.500 | 32,543 | +0.07(+2.04%) |
Oct 23, 2023 | 3.320 | 3.500 | 3.320 | 3.430 | 11,995 | +0.03(+0.88%) |
Oct 20, 2023 | 3.420 | 3.500 | 3.300 | 3.400 | 13,095 | -0.15(-4.23%) |
Oct 19, 2023 | 3.550 | 3.550 | 3.500 | 3.550 | 1,423 | +0.10(+2.90%) |
Oct 18, 2023 | 3.490 | 3.700 | 3.450 | 3.450 | 78,596 | +0.04(+1.17%) |
Oct 17, 2023 | 3.250 | 3.410 | 3.250 | 3.410 | 832 | -0.04(-1.07%) |
Oct 16, 2023 | 3.500 | 3.690 | 3.447 | 3.447 | 8,105 | -0.20(-5.56%) |
Oct 13, 2023 | 3.890 | 3.890 | 3.470 | 3.650 | 23,277 | +0.14(+3.99%) |
Oct 12, 2023 | 3.490 | 3.800 | 3.450 | 3.510 | 24,339 | -0.10(-2.77%) |
Oct 11, 2023 | 3.640 | 3.980 | 3.420 | 3.610 | 16,726 | +0.04(+1.12%) |
Oct 10, 2023 | 3.740 | 4.080 | 3.478 | 3.570 | 17,708 | -0.10(-2.73%) |
Oct 09, 2023 | 3.440 | 3.815 | 3.360 | 3.670 | 6,779 | -0.03(-0.88%) |
Oct 06, 2023 | 3.600 | 4.030 | 3.240 | 3.702 | 29,040 | +0.06(+1.71%) |
Oct 05, 2023 | 3.950 | 3.960 | 3.630 | 3.640 | 4,178 | +0.00(+0.00%) |
Oct 04, 2023 | 3.650 | 3.820 | 3.640 | 3.640 | 2,433 | -0.20(-5.21%) |
Oct 03, 2023 | 3.699 | 3.840 | 3.699 | 3.840 | 3,269 | +0.23(+6.30%) |