Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.789 | 3.789 | 3.706 | 3.730 | 920,636 | -0.06(-1.54%) |
Dec 28, 2023 | 3.837 | 3.847 | 3.730 | 3.789 | 1,097,308 | -0.05(-1.27%) |
Dec 27, 2023 | 3.866 | 3.876 | 3.818 | 3.837 | 1,043,826 | -0.01(-0.25%) |
Dec 26, 2023 | 3.798 | 3.857 | 3.774 | 3.847 | 1,088,010 | +0.06(+1.54%) |
Dec 22, 2023 | 3.789 | 3.876 | 3.769 | 3.789 | 985,334 | +0.01(+0.26%) |
Dec 21, 2023 | 3.789 | 3.837 | 3.725 | 3.779 | 897,129 | +0.04(+1.04%) |
Dec 20, 2023 | 3.789 | 3.827 | 3.740 | 3.740 | 1,035,227 | -0.05(-1.28%) |
Dec 19, 2023 | 3.769 | 3.818 | 3.764 | 3.789 | 1,203,706 | +0.03(+0.78%) |
Dec 18, 2023 | 3.837 | 3.866 | 3.735 | 3.759 | 1,361,719 | -0.08(-2.03%) |
Dec 15, 2023 | 3.895 | 3.925 | 3.808 | 3.837 | 1,343,011 | -0.05(-1.25%) |
Dec 14, 2023 | 3.895 | 4.022 | 3.876 | 3.886 | 1,525,179 | +0.01(+0.25%) |
Dec 13, 2023 | 3.691 | 3.876 | 3.667 | 3.876 | 2,080,976 | +0.17(+4.72%) |
Dec 12, 2023 | 3.779 | 3.779 | 3.643 | 3.701 | 2,096,644 | -0.08(-2.06%) |
Dec 11, 2023 | 3.837 | 3.857 | 3.711 | 3.779 | 2,614,906 | -0.03(-0.77%) |
Dec 08, 2023 | 3.789 | 3.866 | 3.750 | 3.808 | 4,786,484 | -0.01(-0.25%) |
Dec 07, 2023 | 3.769 | 3.852 | 3.691 | 3.818 | 2,780,407 | +0.03(+0.77%) |
Dec 06, 2023 | 3.701 | 3.842 | 3.691 | 3.789 | 2,421,824 | +0.08(+2.09%) |
Dec 05, 2023 | 3.827 | 3.857 | 3.691 | 3.711 | 2,624,573 | -0.17(-4.26%) |
Dec 04, 2023 | 3.857 | 3.904 | 3.786 | 3.876 | 2,198,755 | +0.01(+0.25%) |
Dec 01, 2023 | 3.829 | 3.885 | 3.791 | 3.867 | 1,286,617 | +0.06(+1.49%) |
Nov 30, 2023 | 3.819 | 3.838 | 3.762 | 3.810 | 1,899,830 | +0.00(+0.00%) |
Nov 29, 2023 | 3.658 | 3.819 | 3.658 | 3.810 | 1,684,296 | +0.17(+4.69%) |
Nov 28, 2023 | 3.668 | 3.734 | 3.620 | 3.639 | 1,024,311 | -0.02(-0.52%) |
Nov 27, 2023 | 3.601 | 3.658 | 3.582 | 3.658 | 1,114,077 | +0.04(+1.05%) |
Nov 24, 2023 | 3.563 | 3.639 | 3.563 | 3.620 | 401,180 | +0.08(+2.14%) |
Nov 22, 2023 | 3.554 | 3.615 | 3.544 | 3.544 | 1,254,833 | -0.04(-1.06%) |
Nov 21, 2023 | 3.611 | 3.696 | 3.563 | 3.582 | 1,581,024 | -0.02(-0.53%) |
Nov 20, 2023 | 3.592 | 3.611 | 3.506 | 3.601 | 1,691,346 | +0.02(+0.53%) |
Nov 17, 2023 | 3.402 | 3.601 | 3.402 | 3.582 | 1,842,758 | +0.18(+5.29%) |
Nov 16, 2023 | 3.421 | 3.459 | 3.360 | 3.402 | 1,246,143 | -0.05(-1.37%) |
Nov 15, 2023 | 3.421 | 3.469 | 3.402 | 3.450 | 1,161,165 | +0.06(+1.68%) |
Nov 14, 2023 | 3.383 | 3.431 | 3.355 | 3.393 | 1,537,314 | +0.08(+2.29%) |
Nov 13, 2023 | 3.298 | 3.364 | 3.298 | 3.317 | 1,259,441 | -0.01(-0.28%) |
Nov 10, 2023 | 3.336 | 3.374 | 3.253 | 3.326 | 1,279,711 | -0.03(-0.85%) |
Nov 09, 2023 | 3.412 | 3.459 | 3.338 | 3.355 | 1,625,155 | +0.00(+0.00%) |
Nov 08, 2023 | 3.374 | 3.421 | 3.345 | 3.355 | 1,123,655 | -0.03(-0.84%) |
Nov 07, 2023 | 3.383 | 3.440 | 3.355 | 3.383 | 1,405,029 | -0.03(-0.83%) |
Nov 06, 2023 | 3.469 | 3.487 | 3.374 | 3.412 | 1,766,756 | -0.03(-0.83%) |
Nov 03, 2023 | 3.317 | 3.592 | 3.298 | 3.440 | 7,050,314 | +0.16(+4.91%) |
Nov 02, 2023 | 3.241 | 3.322 | 3.213 | 3.279 | 2,563,684 | +0.08(+2.37%) |
Nov 01, 2023 | 3.222 | 3.298 | 3.108 | 3.203 | 2,559,589 | +0.01(+0.30%) |
Oct 31, 2023 | 3.260 | 3.345 | 3.156 | 3.194 | 2,270,645 | -0.08(-2.32%) |
Oct 30, 2023 | 3.089 | 3.307 | 3.089 | 3.269 | 13,029,611 | +0.19(+6.15%) |
Oct 27, 2023 | 3.014 | 3.156 | 2.976 | 3.080 | 3,531,735 | +0.10(+3.50%) |
Oct 26, 2023 | 2.767 | 3.018 | 2.654 | 2.976 | 4,617,748 | +0.32(+12.14%) |
Oct 25, 2023 | 2.511 | 2.677 | 2.504 | 2.654 | 2,435,780 | +0.15(+6.06%) |
Oct 24, 2023 | 2.454 | 2.521 | 2.445 | 2.502 | 3,425,255 | +0.07(+2.72%) |
Oct 23, 2023 | 2.511 | 2.511 | 2.436 | 2.436 | 2,132,377 | -0.05(-1.91%) |
Oct 20, 2023 | 2.568 | 2.568 | 2.483 | 2.483 | 1,487,606 | -0.09(-3.68%) |
Oct 19, 2023 | 2.606 | 2.663 | 2.568 | 2.578 | 902,548 | -0.05(-1.81%) |
Oct 18, 2023 | 2.663 | 2.677 | 2.625 | 2.625 | 611,383 | -0.07(-2.46%) |
Oct 17, 2023 | 2.644 | 2.758 | 2.635 | 2.691 | 696,020 | +0.04(+1.43%) |
Oct 16, 2023 | 2.559 | 2.682 | 2.530 | 2.654 | 1,090,530 | +0.11(+4.48%) |
Oct 13, 2023 | 2.578 | 2.597 | 2.530 | 2.540 | 687,547 | -0.04(-1.47%) |
Oct 12, 2023 | 2.606 | 2.625 | 2.549 | 2.578 | 1,072,294 | -0.02(-0.73%) |
Oct 11, 2023 | 2.701 | 2.744 | 2.559 | 2.597 | 1,486,333 | -0.08(-2.84%) |
Oct 10, 2023 | 2.701 | 2.748 | 2.663 | 2.672 | 951,575 | +0.00(+0.00%) |
Oct 09, 2023 | 2.691 | 2.720 | 2.625 | 2.672 | 851,185 | -0.06(-2.08%) |
Oct 06, 2023 | 2.748 | 2.758 | 2.625 | 2.729 | 1,063,455 | +0.01(+0.35%) |
Oct 05, 2023 | 2.777 | 2.796 | 2.696 | 2.720 | 1,116,927 | -0.08(-2.71%) |
Oct 04, 2023 | 2.843 | 2.861 | 2.748 | 2.796 | 615,025 | -0.04(-1.34%) |
Oct 03, 2023 | 2.928 | 2.947 | 2.815 | 2.834 | 1,243,479 | -0.11(-3.86%) |