Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.002 | 3.071 | 2.982 | 3.066 | 24,569 | +0.06(+1.95%) |
Dec 28, 2023 | 3.051 | 3.051 | 2.953 | 3.007 | 13,564 | +0.01(+0.17%) |
Dec 27, 2023 | 3.022 | 3.051 | 2.953 | 3.002 | 68,862 | -0.04(-1.30%) |
Dec 26, 2023 | 3.022 | 3.051 | 3.022 | 3.042 | 6,633 | +0.01(+0.17%) |
Dec 22, 2023 | 3.022 | 3.061 | 3.022 | 3.036 | 16,424 | -0.03(-1.12%) |
Dec 21, 2023 | 3.022 | 3.150 | 3.022 | 3.071 | 35,133 | +0.05(+1.63%) |
Dec 20, 2023 | 3.071 | 3.130 | 3.017 | 3.022 | 26,048 | +0.03(+0.99%) |
Dec 19, 2023 | 2.904 | 3.130 | 2.904 | 2.992 | 22,379 | +0.10(+3.40%) |
Dec 18, 2023 | 3.041 | 3.102 | 2.894 | 2.894 | 40,690 | -0.14(-4.55%) |
Dec 15, 2023 | 2.973 | 3.032 | 2.923 | 3.032 | 11,255 | +0.06(+1.99%) |
Dec 14, 2023 | 2.854 | 3.031 | 2.854 | 2.973 | 33,892 | +0.14(+4.86%) |
Dec 13, 2023 | 2.795 | 2.889 | 2.795 | 2.835 | 11,577 | -0.02(-0.69%) |
Dec 12, 2023 | 2.766 | 2.902 | 2.766 | 2.854 | 18,890 | +0.04(+1.40%) |
Dec 11, 2023 | 2.815 | 2.854 | 2.776 | 2.815 | 9,186 | -0.05(-1.71%) |
Dec 08, 2023 | 2.756 | 2.889 | 2.756 | 2.864 | 49,129 | +0.07(+2.56%) |
Dec 07, 2023 | 2.795 | 2.795 | 2.758 | 2.793 | 6,622 | +0.01(+0.54%) |
Dec 06, 2023 | 2.805 | 2.805 | 2.776 | 2.778 | 10,327 | -0.03(-0.98%) |
Dec 05, 2023 | 2.813 | 2.813 | 2.805 | 2.805 | 2,818 | -0.01(-0.47%) |
Dec 04, 2023 | 2.766 | 2.854 | 2.766 | 2.818 | 30,573 | +0.06(+2.09%) |
Dec 01, 2023 | 2.815 | 2.815 | 2.756 | 2.761 | 13,917 | -0.05(-1.92%) |
Nov 30, 2023 | 2.904 | 2.904 | 2.746 | 2.815 | 3,203 | +0.07(+2.51%) |
Nov 29, 2023 | 2.884 | 2.913 | 2.736 | 2.746 | 40,635 | -0.16(-5.43%) |
Nov 28, 2023 | 2.835 | 2.923 | 2.815 | 2.904 | 50,260 | +0.07(+2.43%) |
Nov 27, 2023 | 2.854 | 2.854 | 2.835 | 2.835 | 15,085 | -0.00(-0.00%) |
Nov 24, 2023 | 2.854 | 2.854 | 2.825 | 2.835 | 10,753 | +0.01(+0.33%) |
Nov 22, 2023 | 2.846 | 2.854 | 2.766 | 2.825 | 20,424 | +0.02(+0.72%) |
Nov 21, 2023 | 2.776 | 2.903 | 2.776 | 2.805 | 4,599 | -0.04(-1.46%) |
Nov 20, 2023 | 2.854 | 2.854 | 2.726 | 2.847 | 11,823 | -0.01(-0.27%) |
Nov 17, 2023 | 2.874 | 2.954 | 2.845 | 2.854 | 11,083 | +0.00(+0.00%) |
Nov 16, 2023 | 2.854 | 2.854 | 2.850 | 2.854 | 3,924 | +0.03(+1.05%) |
Nov 15, 2023 | 2.854 | 2.854 | 2.785 | 2.825 | 14,032 | -0.07(-2.38%) |
Nov 14, 2023 | 2.815 | 2.894 | 2.805 | 2.894 | 28,605 | -0.00(-0.00%) |
Nov 13, 2023 | 3.228 | 3.228 | 2.864 | 2.894 | 29,671 | -0.19(-6.07%) |
Nov 10, 2023 | 3.105 | 3.178 | 3.043 | 3.081 | 40,202 | +0.00(+0.01%) |
Nov 09, 2023 | 3.100 | 3.100 | 2.965 | 3.081 | 21,543 | -0.02(-0.63%) |
Nov 08, 2023 | 3.120 | 3.120 | 3.052 | 3.100 | 2,822 | -0.02(-0.62%) |
Nov 07, 2023 | 3.052 | 3.323 | 3.042 | 3.120 | 7,362 | +0.00(+0.00%) |
Nov 06, 2023 | 3.071 | 3.207 | 3.052 | 3.120 | 6,526 | +0.01(+0.31%) |
Nov 03, 2023 | 3.168 | 3.197 | 3.061 | 3.110 | 11,352 | +0.03(+0.94%) |
Nov 02, 2023 | 3.042 | 3.122 | 3.032 | 3.081 | 5,580 | +0.04(+1.42%) |
Nov 01, 2023 | 3.110 | 3.149 | 3.013 | 3.038 | 4,448 | +0.01(+0.18%) |
Oct 31, 2023 | 2.974 | 3.265 | 2.974 | 3.032 | 924 | -0.02(-0.63%) |
Oct 30, 2023 | 3.003 | 3.052 | 2.955 | 3.052 | 10,620 | +0.05(+1.61%) |
Oct 27, 2023 | 3.003 | 3.061 | 2.973 | 3.003 | 10,406 | +0.00(+0.00%) |
Oct 26, 2023 | 3.046 | 3.046 | 2.998 | 3.003 | 4,682 | +0.00(+0.00%) |
Oct 25, 2023 | 3.013 | 3.013 | 2.945 | 3.003 | 16,726 | -0.00(-0.16%) |
Oct 24, 2023 | 3.003 | 3.052 | 2.940 | 3.008 | 13,308 | +0.01(+0.49%) |
Oct 23, 2023 | 3.003 | 3.003 | 2.974 | 2.994 | 5,648 | -0.01(-0.32%) |
Oct 20, 2023 | 3.003 | 3.013 | 2.974 | 3.003 | 6,120 | -0.03(-0.83%) |
Oct 19, 2023 | 3.067 | 3.067 | 2.984 | 3.028 | 2,497 | +0.02(+0.51%) |
Oct 18, 2023 | 3.042 | 3.042 | 3.013 | 3.013 | 710 | +0.00(+0.00%) |
Oct 17, 2023 | 2.965 | 3.120 | 2.897 | 3.013 | 24,470 | +0.01(+0.32%) |
Oct 16, 2023 | 2.926 | 3.100 | 2.965 | 3.003 | 19,596 | +0.03(+0.98%) |
Oct 13, 2023 | 3.013 | 3.081 | 2.945 | 2.974 | 5,548 | -0.11(-3.46%) |
Oct 12, 2023 | 3.052 | 3.081 | 3.023 | 3.081 | 4,577 | +0.03(+0.95%) |
Oct 11, 2023 | 3.090 | 3.090 | 3.003 | 3.052 | 11,641 | -0.01(-0.32%) |
Oct 10, 2023 | 3.081 | 3.100 | 3.042 | 3.061 | 2,953 | -0.02(-0.63%) |
Oct 09, 2023 | 3.042 | 3.100 | 2.965 | 3.081 | 4,549 | +0.08(+2.58%) |
Oct 06, 2023 | 3.012 | 3.013 | 2.935 | 3.003 | 1,318 | +0.09(+2.99%) |
Oct 05, 2023 | 2.955 | 3.013 | 2.882 | 2.916 | 18,482 | -0.03(-0.99%) |
Oct 04, 2023 | 2.906 | 2.994 | 2.906 | 2.945 | 5,969 | +0.00(+0.00%) |
Oct 03, 2023 | 3.023 | 3.023 | 2.906 | 2.945 | 2,282 | +0.00(+0.00%) |