Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.301 | 3.389 | 3.272 | 3.350 | 22,948,806 | +0.05(+1.48%) |
Dec 28, 2023 | 3.301 | 3.311 | 3.291 | 3.301 | 9,810,841 | -0.01(-0.30%) |
Dec 27, 2023 | 3.311 | 3.340 | 3.306 | 3.311 | 11,058,665 | +0.03(+0.90%) |
Dec 26, 2023 | 3.252 | 3.301 | 3.233 | 3.281 | 9,082,438 | -0.01(-0.30%) |
Dec 22, 2023 | 3.281 | 3.317 | 3.272 | 3.291 | 18,349,844 | +0.08(+2.44%) |
Dec 21, 2023 | 3.174 | 3.223 | 3.174 | 3.213 | 12,985,899 | +0.03(+0.92%) |
Dec 20, 2023 | 3.242 | 3.252 | 3.183 | 3.183 | 13,544,470 | -0.06(-1.81%) |
Dec 19, 2023 | 3.242 | 3.257 | 3.223 | 3.242 | 18,205,972 | +0.08(+2.48%) |
Dec 18, 2023 | 3.183 | 3.183 | 3.135 | 3.164 | 14,226,431 | -0.03(-0.92%) |
Dec 15, 2023 | 3.203 | 3.213 | 3.164 | 3.193 | 16,985,876 | -0.11(-3.26%) |
Dec 14, 2023 | 3.262 | 3.330 | 3.252 | 3.301 | 13,131,963 | +0.12(+3.69%) |
Dec 13, 2023 | 3.135 | 3.193 | 3.105 | 3.183 | 13,977,865 | +0.03(+0.93%) |
Dec 12, 2023 | 3.144 | 3.164 | 3.105 | 3.154 | 17,959,356 | +0.10(+3.21%) |
Dec 11, 2023 | 3.076 | 3.105 | 3.046 | 3.056 | 22,474,386 | -0.06(-1.89%) |
Dec 08, 2023 | 3.125 | 3.154 | 3.095 | 3.115 | 14,840,189 | +0.08(+2.58%) |
Dec 07, 2023 | 2.988 | 3.056 | 2.958 | 3.037 | 24,614,154 | +0.09(+2.99%) |
Dec 06, 2023 | 2.988 | 3.027 | 2.948 | 2.948 | 30,814,500 | +0.01(+0.33%) |
Dec 05, 2023 | 2.899 | 2.978 | 2.880 | 2.939 | 45,519,448 | -0.16(-5.06%) |
Dec 04, 2023 | 3.154 | 3.192 | 3.095 | 3.095 | 64,317,140 | -0.32(-9.46%) |
Dec 01, 2023 | 3.370 | 3.428 | 3.350 | 3.419 | 15,116,022 | +0.01(+0.29%) |
Nov 30, 2023 | 3.448 | 3.458 | 3.409 | 3.409 | 13,159,038 | -0.08(-2.25%) |
Nov 29, 2023 | 3.482 | 3.517 | 3.477 | 3.487 | 12,025,575 | +0.04(+1.14%) |
Nov 28, 2023 | 3.448 | 3.468 | 3.428 | 3.448 | 7,311,615 | -0.02(-0.56%) |
Nov 27, 2023 | 3.468 | 3.477 | 3.448 | 3.468 | 6,095,743 | -0.01(-0.28%) |
Nov 24, 2023 | 3.463 | 3.487 | 3.448 | 3.477 | 3,700,145 | +0.02(+0.57%) |
Nov 22, 2023 | 3.468 | 3.477 | 3.448 | 3.458 | 8,295,652 | +0.00(+0.00%) |
Nov 21, 2023 | 3.468 | 3.477 | 3.458 | 3.458 | 7,346,761 | -0.06(-1.67%) |
Nov 20, 2023 | 3.487 | 3.517 | 3.477 | 3.517 | 6,060,952 | +0.03(+0.84%) |
Nov 17, 2023 | 3.487 | 3.497 | 3.468 | 3.487 | 5,766,552 | +0.02(+0.56%) |
Nov 16, 2023 | 3.458 | 3.477 | 3.438 | 3.468 | 10,049,407 | -0.05(-1.39%) |
Nov 15, 2023 | 3.497 | 3.536 | 3.497 | 3.517 | 8,043,535 | +0.02(+0.56%) |
Nov 14, 2023 | 3.487 | 3.517 | 3.477 | 3.497 | 10,708,030 | +0.09(+2.59%) |
Nov 13, 2023 | 3.399 | 3.428 | 3.379 | 3.409 | 9,345,649 | -0.01(-0.29%) |
Nov 10, 2023 | 3.389 | 3.419 | 3.350 | 3.419 | 12,804,315 | +0.04(+1.16%) |
Nov 09, 2023 | 3.428 | 3.428 | 3.370 | 3.379 | 11,126,651 | -0.03(-0.86%) |
Nov 08, 2023 | 3.389 | 3.438 | 3.370 | 3.409 | 17,179,640 | +0.05(+1.46%) |
Nov 07, 2023 | 3.370 | 3.379 | 3.330 | 3.360 | 15,132,732 | +0.00(+0.00%) |
Nov 06, 2023 | 3.379 | 3.389 | 3.350 | 3.360 | 13,047,331 | -0.03(-0.87%) |
Nov 03, 2023 | 3.360 | 3.399 | 3.350 | 3.389 | 16,309,980 | +0.11(+3.28%) |
Nov 02, 2023 | 3.262 | 3.311 | 3.242 | 3.281 | 14,859,184 | +0.11(+3.40%) |
Nov 01, 2023 | 3.213 | 3.223 | 3.154 | 3.174 | 18,244,248 | -0.07(-2.11%) |
Oct 31, 2023 | 3.242 | 3.272 | 3.223 | 3.242 | 17,883,362 | +0.02(+0.61%) |
Oct 30, 2023 | 3.223 | 3.232 | 3.183 | 3.223 | 16,470,239 | +0.04(+1.23%) |
Oct 27, 2023 | 3.203 | 3.223 | 3.179 | 3.183 | 20,528,992 | +0.01(+0.31%) |
Oct 26, 2023 | 3.135 | 3.183 | 3.125 | 3.174 | 29,246,996 | +0.03(+0.93%) |
Oct 25, 2023 | 3.144 | 3.164 | 3.125 | 3.144 | 22,333,436 | -0.01(-0.31%) |
Oct 24, 2023 | 3.105 | 3.154 | 3.095 | 3.154 | 22,738,434 | +0.06(+1.90%) |
Oct 23, 2023 | 3.125 | 3.139 | 3.076 | 3.095 | 27,052,980 | +0.01(+0.38%) |
Oct 20, 2023 | 3.064 | 3.122 | 3.055 | 3.084 | 23,384,022 | -0.03(-0.93%) |
Oct 19, 2023 | 3.055 | 3.132 | 2.958 | 3.113 | 49,380,300 | -0.17(-5.31%) |
Oct 18, 2023 | 3.375 | 3.379 | 3.278 | 3.287 | 34,113,796 | -0.10(-2.87%) |
Oct 17, 2023 | 3.375 | 3.423 | 3.365 | 3.384 | 27,707,408 | -0.11(-3.06%) |
Oct 16, 2023 | 3.452 | 3.499 | 3.442 | 3.491 | 17,081,638 | +0.09(+2.56%) |
Oct 13, 2023 | 3.471 | 3.471 | 3.404 | 3.404 | 17,056,334 | -0.06(-1.68%) |
Oct 12, 2023 | 3.510 | 3.520 | 3.433 | 3.462 | 29,568,676 | +0.00(+0.00%) |
Oct 11, 2023 | 3.549 | 3.549 | 3.442 | 3.462 | 24,497,358 | -0.03(-0.83%) |
Oct 10, 2023 | 3.549 | 3.559 | 3.481 | 3.491 | 18,955,030 | +0.04(+1.12%) |
Oct 09, 2023 | 3.404 | 3.452 | 3.394 | 3.452 | 20,384,354 | +0.00(+0.00%) |
Oct 06, 2023 | 3.404 | 3.481 | 3.394 | 3.452 | 26,225,796 | +0.02(+0.56%) |
Oct 05, 2023 | 3.510 | 3.520 | 3.413 | 3.433 | 31,598,150 | -0.08(-2.21%) |
Oct 04, 2023 | 3.568 | 3.578 | 3.491 | 3.510 | 23,475,136 | -0.05(-1.36%) |
Oct 03, 2023 | 3.598 | 3.617 | 3.549 | 3.559 | 22,386,004 | -0.05(-1.34%) |