Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.250 | 3.330 | 3.060 | 3.160 | 136,602 | -0.13(-3.95%) |
Nov 29, 2023 | 3.220 | 3.300 | 3.190 | 3.290 | 106,581 | +0.09(+2.81%) |
Nov 28, 2023 | 3.090 | 3.220 | 3.020 | 3.200 | 148,490 | +0.13(+4.23%) |
Nov 27, 2023 | 3.070 | 3.150 | 3.040 | 3.070 | 93,378 | -0.08(-2.54%) |
Nov 24, 2023 | 3.090 | 3.240 | 3.030 | 3.150 | 35,546 | +0.06(+1.94%) |
Nov 22, 2023 | 3.240 | 3.263 | 3.070 | 3.090 | 114,697 | -0.14(-4.33%) |
Nov 21, 2023 | 3.200 | 3.290 | 3.200 | 3.230 | 111,148 | +0.04(+1.25%) |
Nov 20, 2023 | 3.180 | 3.230 | 3.090 | 3.190 | 97,370 | +0.06(+1.92%) |
Nov 17, 2023 | 3.140 | 3.230 | 3.030 | 3.130 | 158,712 | +0.02(+0.64%) |
Nov 16, 2023 | 3.230 | 3.260 | 3.110 | 3.110 | 96,731 | -0.07(-2.20%) |
Nov 15, 2023 | 3.100 | 3.250 | 3.100 | 3.180 | 88,319 | -0.10(-3.05%) |
Nov 14, 2023 | 3.180 | 3.290 | 3.060 | 3.280 | 134,506 | +0.14(+4.46%) |
Nov 13, 2023 | 3.270 | 3.325 | 3.130 | 3.140 | 141,112 | -0.16(-4.85%) |
Nov 10, 2023 | 3.310 | 3.440 | 3.250 | 3.300 | 75,308 | +0.00(+0.00%) |
Nov 09, 2023 | 3.290 | 3.390 | 3.270 | 3.300 | 81,020 | -0.01(-0.30%) |
Nov 08, 2023 | 3.480 | 3.480 | 3.260 | 3.310 | 92,801 | -0.17(-4.89%) |
Nov 07, 2023 | 3.530 | 3.550 | 3.420 | 3.480 | 98,563 | -0.07(-1.97%) |
Nov 06, 2023 | 3.560 | 3.700 | 3.500 | 3.550 | 87,558 | -0.01(-0.28%) |
Nov 03, 2023 | 3.610 | 3.620 | 3.494 | 3.560 | 114,505 | +0.03(+0.85%) |
Nov 02, 2023 | 3.500 | 3.560 | 3.480 | 3.530 | 72,886 | +0.05(+1.44%) |
Nov 01, 2023 | 3.580 | 3.590 | 3.470 | 3.480 | 90,259 | -0.13(-3.60%) |
Oct 31, 2023 | 3.530 | 3.610 | 3.390 | 3.610 | 100,300 | +0.15(+4.34%) |
Oct 30, 2023 | 3.620 | 3.680 | 3.310 | 3.460 | 191,344 | -0.13(-3.62%) |
Oct 27, 2023 | 3.600 | 3.620 | 3.523 | 3.590 | 78,019 | +0.00(+0.00%) |
Oct 26, 2023 | 3.500 | 3.620 | 3.430 | 3.590 | 118,288 | +0.09(+2.57%) |
Oct 25, 2023 | 3.580 | 3.590 | 3.440 | 3.500 | 71,795 | -0.07(-1.96%) |
Oct 24, 2023 | 3.650 | 3.700 | 3.520 | 3.570 | 154,498 | -0.07(-1.92%) |
Oct 23, 2023 | 3.650 | 3.740 | 3.590 | 3.640 | 125,402 | -0.04(-1.09%) |
Oct 20, 2023 | 3.660 | 3.775 | 3.610 | 3.680 | 132,299 | -0.02(-0.54%) |
Oct 19, 2023 | 3.640 | 3.755 | 3.600 | 3.700 | 77,534 | +0.01(+0.27%) |
Oct 18, 2023 | 3.790 | 3.800 | 3.670 | 3.690 | 87,531 | -0.09(-2.38%) |
Oct 17, 2023 | 3.700 | 3.900 | 3.680 | 3.780 | 90,484 | +0.09(+2.44%) |
Oct 16, 2023 | 3.740 | 3.820 | 3.680 | 3.690 | 78,220 | -0.06(-1.60%) |
Oct 13, 2023 | 3.740 | 3.780 | 3.620 | 3.750 | 75,458 | +0.15(+4.17%) |
Oct 12, 2023 | 3.730 | 3.770 | 3.550 | 3.600 | 88,470 | -0.14(-3.74%) |
Oct 11, 2023 | 3.830 | 3.830 | 3.560 | 3.740 | 108,024 | -0.07(-1.84%) |
Oct 10, 2023 | 3.930 | 3.960 | 3.750 | 3.810 | 121,087 | -0.12(-3.05%) |
Oct 09, 2023 | 3.740 | 3.990 | 3.620 | 3.930 | 172,419 | +0.24(+6.50%) |
Oct 06, 2023 | 3.460 | 3.720 | 3.450 | 3.690 | 122,086 | +0.15(+4.24%) |
Oct 05, 2023 | 3.300 | 3.560 | 3.300 | 3.540 | 152,792 | +0.34(+10.62%) |
Oct 04, 2023 | 3.110 | 3.257 | 3.080 | 3.200 | 127,409 | +0.13(+4.23%) |
Oct 03, 2023 | 3.100 | 3.160 | 3.040 | 3.070 | 86,633 | -0.05(-1.60%) |
Oct 02, 2023 | 3.220 | 3.260 | 3.100 | 3.120 | 135,350 | -0.14(-4.29%) |
Sep 29, 2023 | 3.470 | 3.470 | 3.210 | 3.260 | 105,390 | -0.09(-2.69%) |
Sep 28, 2023 | 3.540 | 3.540 | 3.300 | 3.350 | 78,007 | -0.19(-5.37%) |
Sep 27, 2023 | 3.710 | 3.785 | 3.520 | 3.540 | 135,146 | -0.16(-4.32%) |
Sep 26, 2023 | 3.740 | 3.845 | 3.687 | 3.700 | 81,725 | -0.11(-2.89%) |
Sep 25, 2023 | 3.680 | 3.820 | 3.760 | 3.810 | 58,411 | +0.09(+2.42%) |
Sep 22, 2023 | 3.750 | 3.920 | 3.700 | 3.720 | 98,848 | -0.02(-0.53%) |
Sep 21, 2023 | 3.570 | 3.780 | 3.570 | 3.740 | 77,545 | +0.04(+1.08%) |
Sep 20, 2023 | 3.710 | 3.771 | 3.650 | 3.700 | 171,858 | -0.01(-0.27%) |
Sep 19, 2023 | 3.790 | 3.800 | 3.665 | 3.710 | 136,516 | -0.07(-1.85%) |
Sep 18, 2023 | 3.780 | 3.960 | 3.700 | 3.780 | 139,355 | -0.01(-0.26%) |
Sep 15, 2023 | 3.580 | 3.890 | 3.480 | 3.790 | 453,638 | +0.22(+6.16%) |
Sep 14, 2023 | 3.460 | 3.580 | 3.406 | 3.570 | 87,460 | +0.11(+3.18%) |
Sep 13, 2023 | 3.500 | 3.500 | 3.390 | 3.460 | 100,861 | +0.00(+0.00%) |
Sep 12, 2023 | 3.410 | 3.500 | 3.390 | 3.460 | 80,602 | +0.02(+0.58%) |
Sep 11, 2023 | 3.270 | 3.470 | 3.260 | 3.440 | 191,192 | +0.17(+5.20%) |
Sep 08, 2023 | 3.300 | 3.380 | 3.220 | 3.270 | 79,826 | -0.02(-0.61%) |
Sep 07, 2023 | 3.340 | 3.340 | 3.180 | 3.290 | 79,773 | +0.01(+0.30%) |
Sep 06, 2023 | 3.210 | 3.330 | 3.210 | 3.280 | 78,017 | +0.07(+2.18%) |
Sep 05, 2023 | 3.270 | 3.270 | 3.110 | 3.210 | 98,044 | -0.06(-1.83%) |