Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Oct 02, 2023 | 3.602 | 3.627 | 3.559 | 3.607 | 19,993,580 | -0.02(-0.53%) |
Sep 29, 2023 | 3.695 | 3.695 | 3.627 | 3.627 | 19,946,942 | +0.02(+0.54%) |
Sep 28, 2023 | 3.578 | 3.627 | 3.568 | 3.607 | 15,321,036 | +0.02(+0.54%) |
Sep 27, 2023 | 3.617 | 3.622 | 3.559 | 3.588 | 16,017,153 | -0.03(-0.80%) |
Sep 26, 2023 | 3.675 | 3.685 | 3.617 | 3.617 | 17,136,042 | -0.10(-2.61%) |
Sep 25, 2023 | 3.704 | 3.714 | 3.695 | 3.714 | 11,982,350 | -0.06(-1.54%) |
Sep 22, 2023 | 3.791 | 3.801 | 3.762 | 3.772 | 10,997,432 | +0.02(+0.52%) |
Sep 21, 2023 | 3.782 | 3.791 | 3.753 | 3.753 | 10,130,019 | -0.09(-2.27%) |
Sep 20, 2023 | 3.908 | 3.908 | 3.835 | 3.840 | 12,202,734 | -0.04(-1.00%) |
Sep 19, 2023 | 3.879 | 3.888 | 3.850 | 3.879 | 16,280,810 | +0.05(+1.27%) |
Sep 18, 2023 | 3.821 | 3.850 | 3.806 | 3.830 | 16,084,783 | +0.02(+0.51%) |
Sep 15, 2023 | 3.830 | 3.850 | 3.801 | 3.811 | 21,938,712 | -0.09(-2.24%) |
Sep 14, 2023 | 3.850 | 3.908 | 3.850 | 3.898 | 23,542,544 | +0.01(+0.25%) |
Sep 13, 2023 | 3.879 | 3.898 | 3.859 | 3.888 | 25,159,622 | -0.04(-0.99%) |
Sep 12, 2023 | 3.918 | 3.937 | 3.898 | 3.927 | 14,704,142 | -0.02(-0.49%) |
Sep 11, 2023 | 3.927 | 3.956 | 3.908 | 3.947 | 17,827,960 | +0.03(+0.74%) |
Sep 08, 2023 | 3.898 | 3.947 | 3.898 | 3.918 | 23,687,256 | -0.03(-0.74%) |
Sep 07, 2023 | 3.898 | 3.966 | 3.898 | 3.947 | 24,921,328 | +0.02(+0.49%) |
Sep 06, 2023 | 3.918 | 3.937 | 3.879 | 3.927 | 16,512,489 | +0.05(+1.25%) |
Sep 05, 2023 | 3.888 | 3.898 | 3.869 | 3.879 | 11,899,481 | +0.01(+0.25%) |