Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 22, 2023 | 3.730 | 0 | +0.03(+0.81%) | |||
Dec 21, 2023 | 3.710 | 3.720 | 3.680 | 3.700 | 189,874 | +0.00(+0.00%) |
Dec 20, 2023 | 3.700 | 3.710 | 3.693 | 3.700 | 106,632 | +0.01(+0.27%) |
Dec 19, 2023 | 3.710 | 3.720 | 3.690 | 3.690 | 283,080 | -0.01(-0.27%) |
Dec 18, 2023 | 3.730 | 3.730 | 3.690 | 3.700 | 162,367 | -0.03(-0.80%) |
Dec 15, 2023 | 3.700 | 3.730 | 3.690 | 3.730 | 281,211 | +0.04(+1.08%) |
Dec 14, 2023 | 3.690 | 3.710 | 3.690 | 3.690 | 168,792 | -0.02(-0.54%) |
Dec 13, 2023 | 3.700 | 3.720 | 3.690 | 3.710 | 73,291 | +0.03(+0.82%) |
Dec 12, 2023 | 3.690 | 3.695 | 3.680 | 3.680 | 183,671 | -0.01(-0.27%) |
Dec 11, 2023 | 3.690 | 3.705 | 3.690 | 3.690 | 66,448 | -0.01(-0.27%) |
Dec 08, 2023 | 3.680 | 3.860 | 3.680 | 3.700 | 244,001 | +0.02(+0.54%) |
Dec 07, 2023 | 3.700 | 3.710 | 3.670 | 3.680 | 260,852 | -0.01(-0.27%) |
Dec 06, 2023 | 3.710 | 3.715 | 3.690 | 3.690 | 119,350 | +0.00(+0.00%) |
Dec 05, 2023 | 3.700 | 3.710 | 3.690 | 3.690 | 56,790 | +0.00(+0.00%) |
Dec 04, 2023 | 3.690 | 3.700 | 3.680 | 3.690 | 163,630 | +0.00(+0.00%) |
Dec 01, 2023 | 3.690 | 3.690 | 3.670 | 3.690 | 144,159 | +0.01(+0.27%) |
Nov 30, 2023 | 3.670 | 3.680 | 3.660 | 3.680 | 38,981 | +0.00(+0.00%) |
Nov 29, 2023 | 3.690 | 3.690 | 3.670 | 3.680 | 41,625 | +0.02(+0.55%) |
Nov 28, 2023 | 3.680 | 3.690 | 3.650 | 3.660 | 165,369 | -0.03(-0.81%) |
Nov 27, 2023 | 3.670 | 3.705 | 3.660 | 3.690 | 395,820 | +0.01(+0.27%) |
Nov 24, 2023 | 3.670 | 3.700 | 3.670 | 3.680 | 277,999 | +0.01(+0.27%) |
Nov 22, 2023 | 3.680 | 3.680 | 3.660 | 3.670 | 133,974 | +0.01(+0.27%) |
Nov 21, 2023 | 3.660 | 3.670 | 3.650 | 3.660 | 20,683 | +0.01(+0.27%) |
Nov 20, 2023 | 3.670 | 3.680 | 3.650 | 3.650 | 189,388 | -0.02(-0.54%) |
Nov 17, 2023 | 3.670 | 3.680 | 3.610 | 3.670 | 213,484 | +0.00(+0.00%) |
Nov 16, 2023 | 3.670 | 3.680 | 3.660 | 3.670 | 76,567 | +0.01(+0.27%) |
Nov 15, 2023 | 3.670 | 3.675 | 3.660 | 3.660 | 91,780 | -0.01(-0.27%) |
Nov 14, 2023 | 3.660 | 3.680 | 3.660 | 3.670 | 77,781 | +0.01(+0.27%) |
Nov 13, 2023 | 3.660 | 3.680 | 3.660 | 3.660 | 106,042 | -0.02(-0.54%) |
Nov 10, 2023 | 3.690 | 3.690 | 3.665 | 3.680 | 111,908 | +0.00(+0.00%) |
Nov 09, 2023 | 3.700 | 3.705 | 3.670 | 3.680 | 114,068 | -0.01(-0.27%) |
Nov 08, 2023 | 3.630 | 3.690 | 3.630 | 3.690 | 125,163 | +0.01(+0.27%) |
Nov 07, 2023 | 3.690 | 3.690 | 3.650 | 3.680 | 120,357 | +0.01(+0.27%) |
Nov 06, 2023 | 3.630 | 3.690 | 3.610 | 3.670 | 358,826 | +0.05(+1.38%) |
Nov 03, 2023 | 3.630 | 3.630 | 3.610 | 3.620 | 300,397 | +0.01(+0.28%) |
Nov 02, 2023 | 3.620 | 3.630 | 3.610 | 3.610 | 535,327 | +0.00(+0.00%) |
Nov 01, 2023 | 3.610 | 3.620 | 3.600 | 3.610 | 223,645 | +0.00(+0.00%) |
Oct 31, 2023 | 3.610 | 3.630 | 3.590 | 3.610 | 3,428,599 | +0.00(+0.00%) |
Oct 30, 2023 | 3.640 | 3.640 | 3.600 | 3.610 | 170,016 | +0.00(+0.00%) |
Oct 27, 2023 | 3.610 | 3.620 | 3.600 | 3.610 | 610,387 | +0.01(+0.28%) |
Oct 26, 2023 | 3.600 | 3.625 | 3.600 | 3.600 | 177,466 | -0.01(-0.28%) |
Oct 25, 2023 | 3.610 | 3.640 | 3.600 | 3.610 | 480,930 | +0.00(+0.00%) |
Oct 24, 2023 | 3.610 | 3.620 | 3.610 | 3.610 | 270,691 | +0.01(+0.28%) |
Oct 23, 2023 | 3.600 | 3.610 | 3.600 | 3.600 | 136,757 | +0.00(+0.00%) |
Oct 20, 2023 | 3.620 | 3.620 | 3.600 | 3.600 | 135,469 | -0.01(-0.28%) |
Oct 19, 2023 | 3.620 | 3.630 | 3.600 | 3.610 | 729,446 | -0.01(-0.28%) |
Oct 18, 2023 | 3.610 | 3.625 | 3.610 | 3.620 | 735,409 | +0.00(+0.00%) |
Oct 17, 2023 | 3.610 | 3.630 | 3.610 | 3.620 | 188,389 | +0.01(+0.28%) |
Oct 16, 2023 | 3.620 | 3.620 | 3.610 | 3.610 | 318,344 | -0.01(-0.28%) |
Oct 13, 2023 | 3.620 | 3.620 | 3.610 | 3.620 | 236,505 | +0.01(+0.28%) |
Oct 12, 2023 | 3.630 | 3.630 | 3.610 | 3.610 | 163,341 | -0.01(-0.28%) |
Oct 11, 2023 | 3.620 | 3.630 | 3.610 | 3.620 | 1,115,190 | +0.00(+0.00%) |
Oct 10, 2023 | 3.620 | 3.625 | 3.610 | 3.620 | 319,202 | +0.00(+0.00%) |
Oct 09, 2023 | 3.630 | 3.630 | 3.590 | 3.620 | 1,797,727 | +0.01(+0.28%) |
Oct 06, 2023 | 3.610 | 3.620 | 3.600 | 3.610 | 1,001,645 | -0.02(-0.55%) |
Oct 05, 2023 | 3.620 | 3.640 | 3.610 | 3.630 | 562,817 | +0.01(+0.28%) |
Oct 04, 2023 | 3.650 | 3.650 | 3.570 | 3.620 | 6,375,587 | +0.28(+8.38%) |
Oct 03, 2023 | 3.300 | 3.400 | 3.280 | 3.340 | 20,607 | +0.06(+1.83%) |
Oct 02, 2023 | 3.380 | 3.400 | 3.280 | 3.280 | 19,939 | -0.06(-1.80%) |
Sep 29, 2023 | 3.340 | 3.460 | 3.310 | 3.340 | 38,041 | +0.02(+0.60%) |
Sep 28, 2023 | 3.350 | 3.370 | 3.315 | 3.320 | 10,418 | -0.02(-0.60%) |
Sep 27, 2023 | 3.280 | 3.425 | 3.280 | 3.340 | 71,459 | +0.04(+1.21%) |
Sep 26, 2023 | 3.420 | 3.480 | 3.290 | 3.300 | 29,738 | -0.16(-4.62%) |
Sep 25, 2023 | 3.450 | 3.470 | 3.444 | 3.460 | 24,233 | +0.03(+0.87%) |
Sep 22, 2023 | 3.250 | 3.465 | 3.250 | 3.430 | 27,122 | +0.10(+3.00%) |
Sep 21, 2023 | 3.320 | 3.360 | 3.275 | 3.330 | 26,461 | +0.02(+0.45%) |
Sep 20, 2023 | 3.370 | 3.440 | 3.290 | 3.315 | 76,356 | -0.04(-1.04%) |
Sep 19, 2023 | 3.280 | 3.370 | 3.280 | 3.350 | 37,081 | +0.07(+2.13%) |
Sep 18, 2023 | 3.300 | 3.372 | 3.230 | 3.280 | 45,222 | -0.02(-0.61%) |
Sep 15, 2023 | 3.170 | 3.380 | 3.090 | 3.300 | 145,150 | +0.15(+4.76%) |
Sep 14, 2023 | 3.170 | 3.255 | 3.080 | 3.150 | 51,387 | -0.03(-0.94%) |
Sep 13, 2023 | 3.320 | 3.415 | 3.180 | 3.180 | 59,263 | -0.15(-4.50%) |
Sep 12, 2023 | 3.450 | 3.460 | 3.300 | 3.330 | 32,942 | -0.11(-3.20%) |
Sep 11, 2023 | 3.270 | 3.460 | 3.270 | 3.440 | 56,721 | +0.20(+6.17%) |
Sep 08, 2023 | 3.350 | 3.353 | 3.180 | 3.240 | 45,287 | -0.05(-1.52%) |
Sep 07, 2023 | 3.340 | 3.430 | 3.200 | 3.290 | 31,367 | -0.06(-1.79%) |
Sep 06, 2023 | 3.360 | 3.446 | 3.345 | 3.350 | 33,865 | -0.04(-1.18%) |
Sep 05, 2023 | 3.260 | 3.410 | 3.260 | 3.390 | 37,479 | +0.16(+4.95%) |
Sep 01, 2023 | 3.240 | 3.376 | 3.140 | 3.230 | 35,058 | +0.01(+0.31%) |
Aug 31, 2023 | 3.190 | 3.385 | 3.095 | 3.220 | 68,763 | +0.05(+1.42%) |
Aug 30, 2023 | 3.220 | 3.220 | 3.110 | 3.175 | 31,516 | -0.06(-1.70%) |
Aug 29, 2023 | 3.200 | 3.255 | 3.110 | 3.230 | 31,849 | +0.01(+0.31%) |
Aug 28, 2023 | 3.280 | 3.280 | 3.160 | 3.220 | 21,289 | -0.02(-0.62%) |
Aug 25, 2023 | 3.160 | 3.380 | 3.050 | 3.240 | 53,700 | +0.06(+1.89%) |
Aug 24, 2023 | 3.190 | 3.200 | 3.130 | 3.180 | 29,365 | -0.03(-0.93%) |
Aug 23, 2023 | 3.100 | 3.230 | 3.100 | 3.210 | 17,423 | +0.07(+2.23%) |
Aug 22, 2023 | 3.100 | 3.180 | 3.020 | 3.140 | 28,561 | +0.03(+0.96%) |
Aug 21, 2023 | 3.110 | 3.250 | 3.090 | 3.110 | 28,540 | -0.14(-4.31%) |
Aug 18, 2023 | 3.180 | 3.285 | 3.030 | 3.250 | 49,025 | +0.04(+1.25%) |
Aug 17, 2023 | 3.270 | 3.300 | 3.110 | 3.210 | 85,592 | -0.08(-2.43%) |
Aug 16, 2023 | 3.320 | 3.390 | 3.250 | 3.290 | 37,896 | +0.00(+0.00%) |
Aug 15, 2023 | 3.170 | 3.330 | 3.093 | 3.290 | 82,442 | +0.12(+3.79%) |
Aug 14, 2023 | 3.090 | 3.190 | 3.090 | 3.170 | 25,492 | +0.05(+1.60%) |
Aug 11, 2023 | 3.240 | 3.240 | 3.110 | 3.120 | 34,372 | -0.11(-3.41%) |
Aug 10, 2023 | 3.150 | 3.300 | 3.150 | 3.230 | 106,749 | +0.06(+1.89%) |
Aug 09, 2023 | 3.070 | 3.245 | 3.020 | 3.170 | 68,320 | +0.14(+4.62%) |
Aug 08, 2023 | 3.160 | 3.224 | 2.950 | 3.030 | 36,676 | -0.13(-4.11%) |
Aug 07, 2023 | 3.080 | 3.200 | 3.010 | 3.160 | 79,237 | +0.08(+2.60%) |
Aug 04, 2023 | 3.040 | 3.090 | 2.980 | 3.080 | 32,741 | +0.08(+2.67%) |
Aug 03, 2023 | 3.050 | 3.050 | 2.920 | 3.000 | 33,382 | +0.02(+0.67%) |
Aug 02, 2023 | 3.000 | 3.060 | 2.930 | 2.980 | 49,657 | +0.01(+0.34%) |
Aug 01, 2023 | 2.910 | 2.970 | 2.810 | 2.970 | 31,417 | +0.06(+2.06%) |
Jul 31, 2023 | 2.860 | 2.930 | 2.860 | 2.910 | 56,627 | +0.04(+1.39%) |
Jul 28, 2023 | 2.860 | 2.900 | 2.820 | 2.870 | 21,105 | +0.01(+0.35%) |
Jul 27, 2023 | 2.780 | 2.910 | 2.780 | 2.860 | 28,157 | +0.09(+3.25%) |
Jul 26, 2023 | 2.790 | 2.790 | 2.720 | 2.770 | 10,785 | -0.02(-0.72%) |
Jul 25, 2023 | 2.770 | 2.790 | 2.710 | 2.790 | 12,366 | +0.00(+0.00%) |
Jul 24, 2023 | 2.800 | 2.800 | 2.700 | 2.790 | 35,926 | -0.05(-1.76%) |
Jul 21, 2023 | 2.850 | 2.850 | 2.810 | 2.840 | 26,524 | +0.01(+0.35%) |
Jul 20, 2023 | 2.800 | 2.850 | 2.790 | 2.830 | 24,828 | +0.05(+1.80%) |
Jul 19, 2023 | 2.780 | 2.860 | 2.770 | 2.780 | 23,518 | +0.02(+0.72%) |
Jul 18, 2023 | 2.660 | 2.760 | 2.640 | 2.760 | 17,383 | +0.15(+5.75%) |
Jul 17, 2023 | 2.600 | 2.719 | 2.570 | 2.610 | 41,418 | +0.01(+0.38%) |
Jul 14, 2023 | 2.685 | 2.685 | 2.560 | 2.600 | 14,723 | -0.07(-2.62%) |
Jul 13, 2023 | 2.650 | 2.710 | 2.620 | 2.670 | 30,197 | +0.04(+1.52%) |
Jul 12, 2023 | 2.620 | 2.700 | 2.600 | 2.630 | 19,948 | +0.00(+0.00%) |
Jul 11, 2023 | 2.700 | 2.740 | 2.610 | 2.630 | 23,801 | -0.07(-2.59%) |
Jul 10, 2023 | 2.640 | 2.721 | 2.640 | 2.700 | 31,644 | +0.06(+2.27%) |
Jul 07, 2023 | 2.630 | 2.690 | 2.530 | 2.640 | 25,671 | -0.03(-1.12%) |
Jul 06, 2023 | 2.580 | 2.749 | 2.540 | 2.670 | 39,409 | +0.03(+1.14%) |
Jul 05, 2023 | 2.640 | 2.750 | 2.630 | 2.640 | 37,715 | -0.09(-3.30%) |
Jul 03, 2023 | 2.760 | 2.760 | 2.616 | 2.730 | 15,515 | -0.02(-0.73%) |
Jun 30, 2023 | 2.780 | 2.815 | 2.690 | 2.750 | 149,437 | +0.02(+0.73%) |
Jun 29, 2023 | 2.590 | 2.770 | 2.560 | 2.730 | 49,636 | +0.07(+2.63%) |
Jun 28, 2023 | 2.790 | 2.820 | 2.620 | 2.660 | 42,380 | -0.11(-3.97%) |
Jun 27, 2023 | 2.720 | 2.900 | 2.720 | 2.770 | 53,584 | -0.02(-0.72%) |
Jun 26, 2023 | 2.960 | 2.960 | 2.790 | 2.790 | 79,562 | -0.14(-4.78%) |
Jun 23, 2023 | 2.520 | 2.980 | 2.360 | 2.930 | 1,189,068 | +0.38(+14.90%) |
Jun 22, 2023 | 2.580 | 2.610 | 2.490 | 2.550 | 37,341 | -0.01(-0.39%) |
Jun 21, 2023 | 2.590 | 2.604 | 2.530 | 2.560 | 27,872 | -0.04(-1.54%) |
Jun 20, 2023 | 2.730 | 2.760 | 2.560 | 2.600 | 38,899 | -0.13(-4.76%) |
Jun 16, 2023 | 2.780 | 2.780 | 2.660 | 2.730 | 78,051 | -0.01(-0.36%) |
Jun 15, 2023 | 2.740 | 2.830 | 2.690 | 2.740 | 70,452 | -0.11(-3.86%) |
May 08, 2023 | 2.800 | 2.910 | 2.740 | 2.850 | 82,427 | +0.06(+2.15%) |
May 05, 2023 | 2.720 | 2.840 | 2.670 | 2.790 | 23,601 | +0.08(+2.95%) |
May 04, 2023 | 2.660 | 2.740 | 2.650 | 2.710 | 27,158 | -0.03(-1.09%) |
May 03, 2023 | 2.760 | 2.870 | 2.740 | 2.740 | 27,576 | -0.03(-1.08%) |
May 02, 2023 | 2.820 | 2.860 | 2.650 | 2.770 | 62,042 | -0.06(-2.12%) |