Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.719 | 3.868 | 3.709 | 3.838 | 1,174,150 | +0.16(+4.30%) |
Nov 29, 2023 | 3.650 | 3.699 | 3.600 | 3.680 | 981,447 | +0.13(+3.62%) |
Nov 28, 2023 | 3.620 | 3.630 | 3.413 | 3.551 | 1,036,833 | -0.12(-3.23%) |
Nov 27, 2023 | 3.630 | 3.680 | 3.600 | 3.670 | 489,694 | +0.00(+0.00%) |
Nov 24, 2023 | 3.561 | 3.670 | 3.541 | 3.670 | 515,420 | +0.17(+4.80%) |
Nov 22, 2023 | 3.472 | 3.550 | 3.458 | 3.502 | 520,321 | +0.02(+0.56%) |
Nov 21, 2023 | 3.463 | 3.492 | 3.423 | 3.482 | 332,670 | +0.02(+0.56%) |
Nov 20, 2023 | 3.492 | 3.506 | 3.443 | 3.463 | 327,056 | -0.01(-0.28%) |
Nov 17, 2023 | 3.482 | 3.511 | 3.463 | 3.472 | 328,561 | -0.01(-0.28%) |
Nov 16, 2023 | 3.404 | 3.482 | 3.394 | 3.482 | 536,890 | +0.09(+2.59%) |
Nov 15, 2023 | 3.316 | 3.404 | 3.316 | 3.394 | 762,408 | +0.07(+2.05%) |
Nov 14, 2023 | 3.258 | 3.331 | 3.180 | 3.326 | 1,132,788 | +0.11(+3.33%) |
Nov 13, 2023 | 3.160 | 3.219 | 3.131 | 3.219 | 414,493 | +0.06(+1.85%) |
Nov 10, 2023 | 3.092 | 3.180 | 3.082 | 3.160 | 375,771 | +0.05(+1.57%) |
Nov 09, 2023 | 3.121 | 3.199 | 3.102 | 3.111 | 571,246 | -0.02(-0.62%) |
Nov 08, 2023 | 3.102 | 3.160 | 3.043 | 3.131 | 465,717 | +0.03(+0.94%) |
Nov 07, 2023 | 3.150 | 3.180 | 3.087 | 3.102 | 502,130 | -0.06(-1.85%) |
Nov 06, 2023 | 3.180 | 3.199 | 3.131 | 3.160 | 324,200 | +0.01(+0.31%) |
Nov 03, 2023 | 3.131 | 3.180 | 3.131 | 3.150 | 312,556 | +0.01(+0.31%) |
Nov 02, 2023 | 3.092 | 3.155 | 3.072 | 3.141 | 448,779 | +0.08(+2.55%) |
Nov 01, 2023 | 3.092 | 3.092 | 3.024 | 3.063 | 443,801 | +0.00(+0.00%) |
Oct 31, 2023 | 3.092 | 3.131 | 3.063 | 3.063 | 275,697 | -0.03(-0.95%) |
Oct 30, 2023 | 3.131 | 3.150 | 3.048 | 3.092 | 514,091 | -0.01(-0.31%) |
Oct 27, 2023 | 3.180 | 3.200 | 3.092 | 3.102 | 342,762 | -0.11(-3.34%) |
Oct 26, 2023 | 3.170 | 3.209 | 3.150 | 3.209 | 320,802 | -0.02(-0.60%) |
Oct 25, 2023 | 3.238 | 3.267 | 3.194 | 3.228 | 254,173 | -0.01(-0.30%) |
Oct 24, 2023 | 3.189 | 3.274 | 3.189 | 3.238 | 547,249 | +0.06(+1.84%) |
Oct 23, 2023 | 3.209 | 3.219 | 3.160 | 3.180 | 407,248 | -0.04(-1.21%) |
Oct 20, 2023 | 3.267 | 3.267 | 3.160 | 3.219 | 255,298 | -0.03(-0.90%) |
Oct 19, 2023 | 3.238 | 3.287 | 3.233 | 3.248 | 298,508 | -0.03(-0.89%) |
Oct 18, 2023 | 3.316 | 3.336 | 3.277 | 3.277 | 200,796 | -0.04(-1.18%) |
Oct 17, 2023 | 3.238 | 3.326 | 3.180 | 3.316 | 547,304 | +0.09(+2.72%) |
Oct 16, 2023 | 3.238 | 3.248 | 3.209 | 3.228 | 255,436 | +0.00(+0.00%) |
Oct 13, 2023 | 3.209 | 3.248 | 3.199 | 3.228 | 181,361 | +0.02(+0.61%) |
Oct 12, 2023 | 3.228 | 3.248 | 3.194 | 3.209 | 499,619 | +0.00(+0.00%) |
Oct 11, 2023 | 3.199 | 3.228 | 3.180 | 3.209 | 312,277 | -0.01(-0.30%) |
Oct 10, 2023 | 3.297 | 3.302 | 3.209 | 3.219 | 443,915 | -0.05(-1.49%) |
Oct 09, 2023 | 3.219 | 3.306 | 3.209 | 3.267 | 478,571 | +0.04(+1.21%) |
Oct 06, 2023 | 3.111 | 3.238 | 3.102 | 3.228 | 643,579 | +0.14(+4.42%) |
Oct 05, 2023 | 3.063 | 3.121 | 3.058 | 3.092 | 578,201 | +0.05(+1.60%) |
Oct 04, 2023 | 3.092 | 3.111 | 3.024 | 3.043 | 520,993 | -0.06(-1.89%) |
Oct 03, 2023 | 3.189 | 3.209 | 3.092 | 3.102 | 442,004 | -0.12(-3.64%) |
Oct 02, 2023 | 3.160 | 3.228 | 3.150 | 3.219 | 609,923 | +0.06(+1.85%) |
Sep 29, 2023 | 3.170 | 3.189 | 3.141 | 3.160 | 345,239 | +0.00(+0.00%) |
Sep 28, 2023 | 3.199 | 3.209 | 3.150 | 3.160 | 325,473 | -0.05(-1.52%) |
Sep 27, 2023 | 3.189 | 3.277 | 3.189 | 3.209 | 593,160 | +0.04(+1.23%) |
Sep 26, 2023 | 3.160 | 3.209 | 3.141 | 3.170 | 343,609 | +0.01(+0.31%) |
Sep 25, 2023 | 3.170 | 3.189 | 3.160 | 3.160 | 596,095 | -0.01(-0.31%) |
Sep 22, 2023 | 3.092 | 3.189 | 3.092 | 3.170 | 731,231 | +0.11(+3.50%) |
Sep 21, 2023 | 3.082 | 3.131 | 3.063 | 3.063 | 456,328 | -0.05(-1.57%) |
Sep 20, 2023 | 3.092 | 3.131 | 3.092 | 3.111 | 368,164 | +0.03(+0.95%) |
Sep 19, 2023 | 3.053 | 3.150 | 3.053 | 3.082 | 535,682 | +0.03(+0.96%) |
Sep 18, 2023 | 3.053 | 3.063 | 2.994 | 3.053 | 291,354 | -0.02(-0.64%) |
Sep 15, 2023 | 3.053 | 3.092 | 3.043 | 3.072 | 771,705 | +0.01(+0.32%) |
Sep 14, 2023 | 2.975 | 3.077 | 2.960 | 3.063 | 520,986 | +0.09(+2.95%) |
Sep 13, 2023 | 2.916 | 2.994 | 2.916 | 2.975 | 425,522 | +0.06(+2.01%) |
Sep 12, 2023 | 2.936 | 2.965 | 2.907 | 2.916 | 463,949 | -0.02(-0.66%) |
Sep 11, 2023 | 3.043 | 3.053 | 2.936 | 2.936 | 348,232 | -0.06(-1.95%) |
Sep 08, 2023 | 2.955 | 3.033 | 2.950 | 2.994 | 511,239 | +0.07(+2.33%) |
Sep 07, 2023 | 3.004 | 3.024 | 2.897 | 2.926 | 1,059,724 | -0.08(-2.60%) |
Sep 06, 2023 | 3.063 | 3.091 | 3.004 | 3.004 | 329,262 | -0.04(-1.28%) |
Sep 05, 2023 | 3.121 | 3.131 | 3.043 | 3.043 | 392,933 | -0.08(-2.50%) |