Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.301 | 3.389 | 3.271 | 3.350 | 22,951,836 | +0.05(+1.48%) |
Dec 28, 2023 | 3.301 | 3.310 | 3.291 | 3.301 | 9,812,136 | -0.01(-0.30%) |
Dec 27, 2023 | 3.310 | 3.340 | 3.305 | 3.310 | 11,060,125 | +0.03(+0.90%) |
Dec 26, 2023 | 3.252 | 3.301 | 3.232 | 3.281 | 9,083,637 | -0.01(-0.30%) |
Dec 22, 2023 | 3.281 | 3.317 | 3.271 | 3.291 | 18,352,266 | +0.08(+2.44%) |
Dec 21, 2023 | 3.173 | 3.222 | 3.173 | 3.212 | 12,987,614 | +0.03(+0.92%) |
Dec 20, 2023 | 3.242 | 3.252 | 3.183 | 3.183 | 13,546,258 | -0.06(-1.81%) |
Dec 19, 2023 | 3.242 | 3.257 | 3.222 | 3.242 | 18,208,376 | +0.08(+2.48%) |
Dec 18, 2023 | 3.183 | 3.183 | 3.134 | 3.163 | 14,228,309 | -0.03(-0.92%) |
Dec 15, 2023 | 3.203 | 3.208 | 3.163 | 3.193 | 16,988,118 | -0.11(-3.26%) |
Dec 14, 2023 | 3.261 | 3.330 | 3.252 | 3.301 | 13,133,696 | +0.12(+3.69%) |
Dec 13, 2023 | 3.134 | 3.193 | 3.105 | 3.183 | 13,979,710 | +0.03(+0.93%) |
Dec 12, 2023 | 3.144 | 3.163 | 3.105 | 3.154 | 17,961,726 | +0.10(+3.21%) |
Dec 11, 2023 | 3.075 | 3.105 | 3.046 | 3.056 | 22,477,352 | -0.06(-1.89%) |
Dec 08, 2023 | 3.124 | 3.154 | 3.095 | 3.115 | 14,842,148 | +0.08(+2.58%) |
Dec 07, 2023 | 2.987 | 3.056 | 2.958 | 3.036 | 24,617,402 | +0.09(+2.99%) |
Dec 06, 2023 | 2.987 | 3.026 | 2.948 | 2.948 | 30,818,568 | +0.01(+0.33%) |
Dec 05, 2023 | 2.899 | 2.977 | 2.879 | 2.938 | 45,525,352 | -0.16(-5.06%) |
Dec 04, 2023 | 3.154 | 3.192 | 3.095 | 3.095 | 64,325,632 | -0.32(-9.46%) |
Dec 01, 2023 | 3.369 | 3.428 | 3.350 | 3.418 | 15,118,018 | +0.01(+0.29%) |
Nov 30, 2023 | 3.447 | 3.457 | 3.408 | 3.408 | 13,160,775 | -0.08(-2.25%) |
Nov 29, 2023 | 3.482 | 3.516 | 3.477 | 3.487 | 12,027,162 | +0.04(+1.14%) |
Nov 28, 2023 | 3.447 | 3.467 | 3.428 | 3.447 | 7,312,580 | -0.02(-0.57%) |
Nov 27, 2023 | 3.467 | 3.477 | 3.447 | 3.467 | 6,096,548 | -0.01(-0.28%) |
Nov 24, 2023 | 3.462 | 3.487 | 3.448 | 3.477 | 3,700,634 | +0.02(+0.57%) |
Nov 22, 2023 | 3.467 | 3.477 | 3.447 | 3.457 | 8,296,747 | +0.00(+0.00%) |
Nov 21, 2023 | 3.467 | 3.477 | 3.457 | 3.457 | 7,347,731 | -0.06(-1.67%) |
Nov 20, 2023 | 3.487 | 3.516 | 3.477 | 3.516 | 6,061,752 | +0.03(+0.84%) |
Nov 17, 2023 | 3.487 | 3.496 | 3.467 | 3.487 | 5,767,313 | +0.02(+0.57%) |
Nov 16, 2023 | 3.457 | 3.477 | 3.438 | 3.467 | 10,050,733 | -0.05(-1.39%) |
Nov 15, 2023 | 3.496 | 3.536 | 3.496 | 3.516 | 8,044,596 | +0.02(+0.56%) |
Nov 14, 2023 | 3.487 | 3.516 | 3.477 | 3.496 | 10,709,443 | +0.09(+2.59%) |
Nov 13, 2023 | 3.399 | 3.428 | 3.379 | 3.408 | 9,346,882 | -0.01(-0.29%) |
Nov 10, 2023 | 3.389 | 3.418 | 3.350 | 3.418 | 12,806,005 | +0.04(+1.16%) |
Nov 09, 2023 | 3.428 | 3.428 | 3.369 | 3.379 | 11,128,120 | -0.03(-0.86%) |
Nov 08, 2023 | 3.389 | 3.438 | 3.369 | 3.408 | 17,181,908 | +0.05(+1.46%) |
Nov 07, 2023 | 3.369 | 3.379 | 3.330 | 3.359 | 15,134,730 | +0.00(+0.00%) |
Nov 06, 2023 | 3.379 | 3.389 | 3.350 | 3.359 | 13,049,053 | -0.03(-0.87%) |
Nov 03, 2023 | 3.359 | 3.399 | 3.350 | 3.389 | 16,312,133 | +0.11(+3.28%) |
Nov 02, 2023 | 3.261 | 3.310 | 3.242 | 3.281 | 14,861,145 | +0.11(+3.40%) |
Nov 01, 2023 | 3.212 | 3.222 | 3.154 | 3.173 | 18,246,656 | -0.07(-2.11%) |
Oct 31, 2023 | 3.242 | 3.271 | 3.222 | 3.242 | 17,885,722 | +0.02(+0.61%) |
Oct 30, 2023 | 3.222 | 3.232 | 3.183 | 3.222 | 16,472,414 | +0.04(+1.23%) |
Oct 27, 2023 | 3.203 | 3.222 | 3.178 | 3.183 | 20,531,702 | +0.01(+0.31%) |
Oct 26, 2023 | 3.134 | 3.183 | 3.124 | 3.173 | 29,250,858 | +0.03(+0.93%) |
Oct 25, 2023 | 3.144 | 3.163 | 3.124 | 3.144 | 22,336,384 | -0.01(-0.31%) |
Oct 24, 2023 | 3.105 | 3.154 | 3.095 | 3.154 | 22,741,434 | +0.06(+1.90%) |
Oct 23, 2023 | 3.124 | 3.139 | 3.075 | 3.095 | 27,056,552 | +0.01(+0.38%) |
Oct 20, 2023 | 3.064 | 3.122 | 3.054 | 3.083 | 23,387,108 | -0.03(-0.93%) |
Oct 19, 2023 | 3.054 | 3.132 | 2.957 | 3.112 | 49,386,820 | -0.17(-5.31%) |
Oct 18, 2023 | 3.374 | 3.379 | 3.277 | 3.287 | 34,118,296 | -0.10(-2.87%) |
Oct 17, 2023 | 3.374 | 3.423 | 3.364 | 3.384 | 27,711,066 | -0.11(-3.06%) |
Oct 16, 2023 | 3.452 | 3.498 | 3.442 | 3.490 | 17,083,892 | +0.09(+2.56%) |
Oct 13, 2023 | 3.471 | 3.471 | 3.403 | 3.403 | 17,058,586 | -0.06(-1.68%) |
Oct 12, 2023 | 3.510 | 3.520 | 3.432 | 3.461 | 29,572,580 | +0.00(+0.00%) |
Oct 11, 2023 | 3.549 | 3.549 | 3.442 | 3.461 | 24,500,590 | -0.03(-0.83%) |
Oct 10, 2023 | 3.549 | 3.558 | 3.481 | 3.490 | 18,957,532 | +0.04(+1.12%) |
Oct 09, 2023 | 3.403 | 3.452 | 3.393 | 3.452 | 20,387,044 | +0.00(+0.00%) |
Oct 06, 2023 | 3.403 | 3.481 | 3.393 | 3.452 | 26,229,256 | +0.02(+0.56%) |
Oct 05, 2023 | 3.510 | 3.520 | 3.413 | 3.432 | 31,602,322 | -0.08(-2.21%) |
Oct 04, 2023 | 3.568 | 3.578 | 3.490 | 3.510 | 23,478,234 | -0.05(-1.36%) |
Oct 03, 2023 | 3.597 | 3.616 | 3.549 | 3.558 | 22,388,958 | -0.05(-1.34%) |