Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.910 | 3.920 | 3.764 | 3.852 | 1,371,978 | -0.04(-1.01%) |
Dec 28, 2023 | 3.920 | 3.969 | 3.881 | 3.891 | 475,636 | -0.06(-1.49%) |
Dec 27, 2023 | 3.959 | 3.969 | 3.881 | 3.950 | 550,312 | +0.02(+0.50%) |
Dec 26, 2023 | 3.989 | 3.994 | 3.910 | 3.930 | 582,468 | -0.07(-1.72%) |
Dec 22, 2023 | 3.910 | 4.018 | 3.881 | 3.999 | 1,314,780 | +0.12(+3.03%) |
Dec 21, 2023 | 3.871 | 3.891 | 3.822 | 3.881 | 654,068 | +0.07(+1.80%) |
Dec 20, 2023 | 3.842 | 3.901 | 3.803 | 3.812 | 872,868 | -0.03(-0.77%) |
Dec 19, 2023 | 3.803 | 3.852 | 3.765 | 3.842 | 726,627 | +0.07(+1.82%) |
Dec 18, 2023 | 3.881 | 3.909 | 3.739 | 3.773 | 774,751 | -0.03(-0.77%) |
Dec 15, 2023 | 3.744 | 3.813 | 3.714 | 3.803 | 1,625,065 | +0.08(+2.11%) |
Dec 14, 2023 | 3.763 | 3.803 | 3.705 | 3.724 | 909,784 | +0.00(+0.00%) |
Dec 13, 2023 | 3.675 | 3.724 | 3.587 | 3.724 | 760,315 | +0.05(+1.33%) |
Dec 12, 2023 | 3.646 | 3.734 | 3.616 | 3.675 | 499,804 | +0.01(+0.27%) |
Dec 11, 2023 | 3.607 | 3.675 | 3.558 | 3.665 | 455,949 | +0.06(+1.63%) |
Dec 08, 2023 | 3.597 | 3.646 | 3.587 | 3.607 | 384,662 | +0.02(+0.55%) |
Dec 07, 2023 | 3.626 | 3.626 | 3.548 | 3.587 | 546,772 | -0.06(-1.61%) |
Dec 06, 2023 | 3.724 | 3.725 | 3.607 | 3.646 | 829,945 | -0.06(-1.59%) |
Dec 05, 2023 | 3.763 | 3.763 | 3.656 | 3.705 | 1,049,758 | -0.12(-3.08%) |
Dec 04, 2023 | 3.901 | 3.906 | 3.812 | 3.822 | 904,362 | -0.08(-2.01%) |
Dec 01, 2023 | 3.812 | 3.906 | 3.803 | 3.901 | 1,779,492 | +0.10(+2.58%) |
Nov 30, 2023 | 3.685 | 3.832 | 3.675 | 3.803 | 1,185,022 | +0.16(+4.30%) |
Nov 29, 2023 | 3.616 | 3.665 | 3.567 | 3.646 | 990,535 | +0.13(+3.62%) |
Nov 28, 2023 | 3.587 | 3.597 | 3.381 | 3.518 | 1,046,434 | -0.12(-3.23%) |
Nov 27, 2023 | 3.597 | 3.646 | 3.567 | 3.636 | 494,228 | +0.00(+0.00%) |
Nov 24, 2023 | 3.528 | 3.636 | 3.509 | 3.636 | 520,192 | +0.17(+4.80%) |
Nov 22, 2023 | 3.440 | 3.518 | 3.426 | 3.469 | 525,139 | +0.02(+0.56%) |
Nov 21, 2023 | 3.431 | 3.460 | 3.392 | 3.450 | 335,751 | +0.02(+0.56%) |
Nov 20, 2023 | 3.460 | 3.474 | 3.411 | 3.431 | 330,084 | -0.01(-0.28%) |
Nov 17, 2023 | 3.450 | 3.479 | 3.431 | 3.440 | 331,603 | -0.01(-0.28%) |
Nov 16, 2023 | 3.373 | 3.450 | 3.363 | 3.450 | 541,861 | +0.09(+2.59%) |
Nov 15, 2023 | 3.286 | 3.373 | 3.286 | 3.363 | 769,467 | +0.07(+2.05%) |
Nov 14, 2023 | 3.228 | 3.300 | 3.150 | 3.295 | 1,143,277 | +0.11(+3.33%) |
Nov 13, 2023 | 3.131 | 3.189 | 3.102 | 3.189 | 418,331 | +0.06(+1.85%) |
Nov 10, 2023 | 3.064 | 3.150 | 3.054 | 3.131 | 379,250 | +0.05(+1.57%) |
Nov 09, 2023 | 3.092 | 3.170 | 3.073 | 3.083 | 576,536 | -0.02(-0.62%) |
Nov 08, 2023 | 3.073 | 3.131 | 3.015 | 3.102 | 470,030 | +0.03(+0.94%) |
Nov 07, 2023 | 3.121 | 3.150 | 3.059 | 3.073 | 506,779 | -0.06(-1.85%) |
Nov 06, 2023 | 3.150 | 3.170 | 3.102 | 3.131 | 327,202 | +0.01(+0.31%) |
Nov 03, 2023 | 3.102 | 3.150 | 3.102 | 3.121 | 315,450 | +0.01(+0.31%) |
Nov 02, 2023 | 3.064 | 3.126 | 3.044 | 3.112 | 452,934 | +0.08(+2.55%) |
Nov 01, 2023 | 3.064 | 3.064 | 2.996 | 3.035 | 447,911 | +0.00(+0.00%) |
Oct 31, 2023 | 3.064 | 3.102 | 3.035 | 3.035 | 278,250 | -0.03(-0.95%) |
Oct 30, 2023 | 3.102 | 3.121 | 3.020 | 3.064 | 518,851 | -0.01(-0.31%) |
Oct 27, 2023 | 3.150 | 3.170 | 3.064 | 3.073 | 345,936 | -0.11(-3.34%) |
Oct 26, 2023 | 3.141 | 3.179 | 3.121 | 3.179 | 323,772 | -0.02(-0.60%) |
Oct 25, 2023 | 3.208 | 3.237 | 3.165 | 3.199 | 256,526 | -0.01(-0.30%) |
Oct 24, 2023 | 3.160 | 3.244 | 3.160 | 3.208 | 552,316 | +0.06(+1.84%) |
Oct 23, 2023 | 3.179 | 3.189 | 3.131 | 3.150 | 411,019 | -0.04(-1.21%) |
Oct 20, 2023 | 3.237 | 3.237 | 3.131 | 3.189 | 257,661 | -0.03(-0.90%) |
Oct 19, 2023 | 3.208 | 3.257 | 3.204 | 3.218 | 301,272 | -0.03(-0.89%) |
Oct 18, 2023 | 3.286 | 3.305 | 3.247 | 3.247 | 202,656 | -0.04(-1.18%) |
Oct 17, 2023 | 3.208 | 3.295 | 3.150 | 3.286 | 552,372 | +0.09(+2.72%) |
Oct 16, 2023 | 3.208 | 3.218 | 3.179 | 3.199 | 257,801 | +0.00(+0.00%) |
Oct 13, 2023 | 3.179 | 3.218 | 3.170 | 3.199 | 183,041 | +0.02(+0.61%) |
Oct 12, 2023 | 3.199 | 3.218 | 3.165 | 3.179 | 504,245 | +0.00(+0.00%) |
Oct 11, 2023 | 3.170 | 3.199 | 3.150 | 3.179 | 315,168 | -0.01(-0.30%) |
Oct 10, 2023 | 3.266 | 3.271 | 3.179 | 3.189 | 448,025 | -0.05(-1.49%) |
Oct 09, 2023 | 3.189 | 3.276 | 3.179 | 3.237 | 483,002 | +0.04(+1.21%) |
Oct 06, 2023 | 3.083 | 3.208 | 3.073 | 3.199 | 649,538 | +0.14(+4.42%) |
Oct 05, 2023 | 3.035 | 3.092 | 3.030 | 3.064 | 583,554 | +0.05(+1.60%) |
Oct 04, 2023 | 3.064 | 3.083 | 2.996 | 3.015 | 525,817 | -0.06(-1.89%) |
Oct 03, 2023 | 3.160 | 3.179 | 3.064 | 3.073 | 446,097 | -0.12(-3.64%) |