Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.200 | 3.465 | 3.130 | 3.180 | 7,343 | +0.12(+3.92%) |
Nov 29, 2023 | 3.110 | 3.157 | 3.050 | 3.060 | 4,997 | +0.01(+0.33%) |
Nov 28, 2023 | 3.200 | 3.439 | 3.050 | 3.050 | 10,913 | -0.13(-4.09%) |
Nov 27, 2023 | 3.200 | 3.290 | 3.080 | 3.180 | 16,014 | -0.02(-0.63%) |
Nov 24, 2023 | 3.380 | 3.480 | 3.190 | 3.200 | 6,577 | -0.12(-3.61%) |
Nov 22, 2023 | 3.580 | 3.720 | 3.320 | 3.320 | 8,403 | -0.41(-10.99%) |
Nov 21, 2023 | 3.550 | 3.730 | 3.540 | 3.730 | 2,330 | +0.21(+5.97%) |
Nov 20, 2023 | 3.360 | 3.650 | 3.360 | 3.520 | 3,564 | +0.09(+2.62%) |
Nov 17, 2023 | 3.620 | 3.630 | 3.420 | 3.430 | 9,703 | -0.16(-4.46%) |
Nov 16, 2023 | 3.720 | 3.830 | 3.500 | 3.590 | 7,090 | -0.27(-6.99%) |
Nov 15, 2023 | 3.550 | 3.860 | 3.550 | 3.860 | 8,737 | +0.18(+4.89%) |
Nov 14, 2023 | 3.560 | 3.772 | 3.560 | 3.680 | 4,757 | +0.22(+6.36%) |
Nov 13, 2023 | 3.652 | 3.796 | 3.450 | 3.460 | 5,164 | +0.04(+1.17%) |
Nov 10, 2023 | 3.500 | 3.750 | 3.380 | 3.420 | 4,071 | -0.17(-4.74%) |
Nov 09, 2023 | 3.510 | 3.870 | 3.510 | 3.590 | 8,656 | +0.09(+2.57%) |
Nov 08, 2023 | 3.660 | 3.660 | 3.500 | 3.500 | 4,163 | -0.24(-6.42%) |
Nov 07, 2023 | 3.700 | 3.810 | 3.650 | 3.740 | 19,812 | -0.06(-1.58%) |
Nov 06, 2023 | 3.990 | 3.990 | 3.670 | 3.800 | 13,264 | -0.06(-1.55%) |
Nov 03, 2023 | 3.610 | 3.920 | 3.580 | 3.860 | 21,226 | +0.25(+6.93%) |
Nov 02, 2023 | 3.700 | 3.700 | 3.582 | 3.610 | 2,951 | +0.06(+1.69%) |
Nov 01, 2023 | 3.610 | 3.610 | 3.520 | 3.550 | 5,238 | -0.06(-1.66%) |
Oct 31, 2023 | 3.420 | 3.640 | 3.420 | 3.610 | 3,892 | +0.06(+1.69%) |
Oct 30, 2023 | 3.420 | 3.555 | 3.358 | 3.550 | 5,812 | +0.13(+3.91%) |
Oct 27, 2023 | 3.360 | 3.500 | 3.360 | 3.416 | 9,221 | -0.02(-0.69%) |
Oct 26, 2023 | 3.270 | 3.520 | 3.270 | 3.440 | 8,060 | -0.08(-2.27%) |
Oct 25, 2023 | 3.450 | 3.550 | 3.220 | 3.520 | 18,078 | +0.07(+2.03%) |
Oct 24, 2023 | 3.120 | 3.450 | 3.120 | 3.450 | 18,238 | +0.24(+7.31%) |
Oct 23, 2023 | 3.070 | 3.290 | 3.070 | 3.215 | 6,997 | +0.05(+1.74%) |
Oct 20, 2023 | 3.380 | 3.380 | 3.030 | 3.160 | 20,012 | -0.25(-7.33%) |
Oct 19, 2023 | 3.283 | 3.440 | 3.270 | 3.410 | 3,956 | -0.03(-0.87%) |
Oct 18, 2023 | 3.200 | 3.460 | 3.190 | 3.440 | 8,536 | +0.07(+2.08%) |
Oct 17, 2023 | 3.200 | 3.460 | 3.200 | 3.370 | 14,408 | +0.04(+1.20%) |
Oct 16, 2023 | 3.250 | 3.490 | 3.111 | 3.330 | 15,562 | -0.08(-2.35%) |
Oct 13, 2023 | 3.200 | 3.490 | 3.150 | 3.410 | 42,350 | +0.13(+3.96%) |
Oct 12, 2023 | 3.200 | 3.405 | 3.200 | 3.280 | 37,662 | +0.10(+3.14%) |
Oct 11, 2023 | 3.295 | 3.295 | 3.056 | 3.180 | 13,506 | -0.09(-2.75%) |
Oct 10, 2023 | 2.940 | 3.430 | 2.940 | 3.270 | 35,701 | +0.23(+7.57%) |
Oct 09, 2023 | 2.930 | 3.040 | 2.930 | 3.040 | 5,109 | +0.04(+1.33%) |
Oct 06, 2023 | 2.940 | 3.053 | 2.930 | 3.000 | 7,437 | +0.00(+0.00%) |
Oct 05, 2023 | 3.020 | 3.090 | 2.990 | 3.000 | 10,890 | +0.03(+1.01%) |
Oct 04, 2023 | 3.010 | 3.080 | 2.950 | 2.970 | 5,682 | -0.05(-1.66%) |
Oct 03, 2023 | 2.997 | 3.026 | 2.950 | 3.020 | 2,673 | -0.02(-0.66%) |
Oct 02, 2023 | 2.940 | 3.100 | 2.940 | 3.040 | 6,301 | +0.02(+0.61%) |
Sep 29, 2023 | 3.070 | 3.100 | 3.000 | 3.022 | 4,545 | -0.05(-1.57%) |
Sep 28, 2023 | 2.980 | 3.080 | 2.980 | 3.070 | 4,623 | +0.09(+3.02%) |
Sep 27, 2023 | 3.179 | 3.179 | 2.950 | 2.980 | 16,214 | -0.17(-5.40%) |
Sep 26, 2023 | 3.070 | 3.300 | 3.070 | 3.150 | 33,391 | +0.00(+0.00%) |
Sep 25, 2023 | 2.940 | 3.150 | 3.010 | 3.150 | 15,724 | +0.10(+3.28%) |
Sep 22, 2023 | 3.200 | 3.200 | 2.910 | 3.050 | 8,157 | +0.10(+3.39%) |
Sep 21, 2023 | 2.930 | 3.030 | 2.787 | 2.950 | 17,355 | +0.01(+0.34%) |
Sep 20, 2023 | 2.890 | 3.120 | 2.880 | 2.940 | 8,407 | +0.03(+1.03%) |
Sep 19, 2023 | 2.900 | 3.000 | 2.790 | 2.910 | 22,814 | +0.00(+0.00%) |
Sep 18, 2023 | 3.120 | 3.120 | 2.910 | 2.910 | 20,848 | -0.25(-7.91%) |
Sep 15, 2023 | 2.960 | 3.170 | 2.960 | 3.160 | 38,263 | +0.20(+6.76%) |
Sep 14, 2023 | 3.100 | 3.190 | 2.890 | 2.960 | 44,023 | -0.17(-5.43%) |
Sep 13, 2023 | 3.110 | 3.200 | 3.030 | 3.130 | 18,203 | -0.11(-3.40%) |
Sep 12, 2023 | 3.200 | 3.240 | 3.060 | 3.240 | 43,642 | +0.05(+1.57%) |
Sep 11, 2023 | 3.050 | 3.200 | 3.050 | 3.190 | 28,897 | +0.11(+3.57%) |
Sep 08, 2023 | 2.990 | 3.180 | 2.950 | 3.080 | 41,058 | +0.04(+1.32%) |
Sep 07, 2023 | 3.180 | 3.230 | 3.005 | 3.040 | 90,617 | -0.14(-4.40%) |
Sep 06, 2023 | 2.800 | 3.210 | 2.753 | 3.180 | 61,954 | +0.36(+12.77%) |
Sep 05, 2023 | 2.740 | 2.893 | 2.740 | 2.820 | 13,561 | -0.04(-1.40%) |