Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.690 | 3.735 | 3.681 | 3.681 | 1,556 | -0.01(-0.25%) |
Nov 29, 2023 | 3.750 | 3.780 | 3.690 | 3.690 | 4,609 | -0.06(-1.60%) |
Nov 28, 2023 | 3.690 | 3.750 | 3.640 | 3.750 | 8,813 | +0.02(+0.54%) |
Nov 27, 2023 | 3.520 | 3.730 | 3.510 | 3.730 | 13,274 | +0.10(+2.75%) |
Nov 24, 2023 | 3.750 | 3.750 | 3.630 | 3.630 | 6,522 | -0.12(-3.20%) |
Nov 22, 2023 | 3.780 | 3.780 | 3.710 | 3.750 | 10,646 | +0.02(+0.67%) |
Nov 21, 2023 | 3.576 | 3.740 | 3.576 | 3.725 | 5,469 | +0.12(+3.47%) |
Nov 20, 2023 | 3.500 | 3.600 | 3.430 | 3.600 | 11,587 | +0.10(+2.85%) |
Nov 17, 2023 | 3.630 | 3.630 | 3.500 | 3.500 | 1,377 | -0.08(-2.23%) |
Nov 16, 2023 | 3.485 | 3.600 | 3.485 | 3.580 | 6,437 | +0.03(+0.85%) |
Nov 15, 2023 | 3.450 | 3.568 | 3.450 | 3.550 | 19,969 | +0.10(+2.84%) |
Nov 14, 2023 | 3.450 | 3.537 | 3.251 | 3.452 | 31,471 | -0.11(-3.21%) |
Nov 13, 2023 | 3.780 | 3.780 | 3.455 | 3.566 | 4,082 | -0.04(-1.21%) |
Nov 10, 2023 | 3.490 | 3.610 | 3.490 | 3.610 | 13,891 | +0.04(+1.12%) |
Nov 09, 2023 | 3.480 | 3.680 | 3.450 | 3.570 | 11,064 | +0.11(+3.13%) |
Nov 08, 2023 | 3.500 | 3.530 | 3.451 | 3.462 | 4,130 | -0.01(-0.24%) |
Nov 07, 2023 | 3.440 | 3.580 | 3.440 | 3.470 | 3,148 | +0.03(+0.87%) |
Nov 06, 2023 | 3.480 | 3.707 | 3.440 | 3.440 | 16,103 | +0.03(+0.88%) |
Nov 03, 2023 | 3.250 | 3.490 | 3.250 | 3.410 | 44,019 | +0.20(+6.23%) |
Nov 02, 2023 | 3.120 | 3.250 | 3.110 | 3.210 | 61,101 | +0.09(+2.81%) |
Nov 01, 2023 | 3.150 | 3.150 | 3.112 | 3.122 | 14,564 | -0.02(-0.57%) |
Oct 31, 2023 | 3.130 | 3.160 | 3.130 | 3.140 | 5,448 | +0.01(+0.32%) |
Oct 30, 2023 | 3.140 | 3.140 | 3.100 | 3.130 | 7,845 | -0.01(-0.32%) |
Oct 27, 2023 | 3.190 | 3.190 | 3.120 | 3.140 | 9,178 | -0.01(-0.32%) |
Oct 26, 2023 | 3.210 | 3.210 | 3.150 | 3.150 | 3,960 | -0.04(-1.25%) |
Oct 25, 2023 | 3.230 | 3.230 | 3.190 | 3.190 | 13,378 | +0.00(+0.16%) |
Oct 24, 2023 | 3.250 | 3.310 | 3.140 | 3.185 | 14,490 | -0.03(-0.93%) |
Oct 23, 2023 | 3.240 | 3.250 | 3.195 | 3.215 | 6,235 | -0.03(-0.77%) |
Oct 20, 2023 | 3.270 | 3.270 | 3.220 | 3.240 | 6,599 | -0.03(-0.92%) |
Oct 19, 2023 | 3.150 | 3.270 | 3.150 | 3.270 | 15,956 | +0.09(+2.83%) |
Oct 18, 2023 | 3.150 | 3.300 | 3.150 | 3.180 | 18,240 | -0.10(-3.05%) |
Oct 17, 2023 | 3.351 | 3.410 | 3.220 | 3.280 | 45,201 | -0.12(-3.53%) |
Oct 16, 2023 | 3.480 | 3.480 | 3.320 | 3.400 | 10,485 | -0.08(-2.30%) |
Oct 13, 2023 | 3.640 | 3.676 | 3.480 | 3.480 | 3,524 | -0.12(-3.33%) |
Oct 12, 2023 | 3.571 | 3.650 | 3.571 | 3.600 | 2,799 | +0.07(+1.98%) |
Oct 11, 2023 | 3.590 | 3.590 | 3.530 | 3.530 | 586 | -0.07(-1.94%) |
Oct 10, 2023 | 3.543 | 3.640 | 3.543 | 3.600 | 6,760 | +0.09(+2.56%) |
Oct 09, 2023 | 3.400 | 3.780 | 3.400 | 3.510 | 5,802 | +0.11(+3.24%) |
Oct 06, 2023 | 3.380 | 3.400 | 3.380 | 3.400 | 3,980 | +0.09(+2.72%) |
Oct 05, 2023 | 3.330 | 3.385 | 3.300 | 3.310 | 7,450 | -0.07(-2.07%) |
Oct 04, 2023 | 3.390 | 3.460 | 3.320 | 3.380 | 9,665 | -0.00(-0.15%) |
Oct 03, 2023 | 3.464 | 3.464 | 3.370 | 3.385 | 9,033 | -0.07(-1.88%) |
Oct 02, 2023 | 3.310 | 3.450 | 3.310 | 3.450 | 11,849 | +0.17(+5.18%) |
Sep 29, 2023 | 3.090 | 3.280 | 3.090 | 3.280 | 2,332 | +0.10(+3.14%) |
Sep 28, 2023 | 3.010 | 3.180 | 3.010 | 3.180 | 10,394 | +0.17(+5.65%) |
Sep 27, 2023 | 3.000 | 3.010 | 2.990 | 3.010 | 52,062 | +0.01(+0.33%) |
Sep 26, 2023 | 3.060 | 3.150 | 2.996 | 3.000 | 37,663 | -0.11(-3.54%) |
Sep 25, 2023 | 3.080 | 3.110 | 3.110 | 3.110 | 2,320 | -0.03(-0.96%) |
Sep 22, 2023 | 3.140 | 3.140 | 3.140 | 3.140 | 1,810 | +0.03(+0.96%) |
Sep 21, 2023 | 3.180 | 3.200 | 3.060 | 3.110 | 7,477 | -0.07(-2.20%) |
Sep 20, 2023 | 3.200 | 3.200 | 3.180 | 3.180 | 6,149 | -0.06(-1.85%) |
Sep 19, 2023 | 3.255 | 3.255 | 3.240 | 3.240 | 954 | +0.01(+0.31%) |
Sep 18, 2023 | 3.190 | 3.270 | 3.190 | 3.230 | 4,207 | -0.02(-0.62%) |
Sep 15, 2023 | 3.240 | 3.270 | 3.180 | 3.250 | 4,577 | +0.04(+1.29%) |
Sep 14, 2023 | 3.160 | 3.210 | 3.155 | 3.208 | 17,205 | +0.04(+1.21%) |
Sep 13, 2023 | 3.150 | 3.190 | 3.150 | 3.170 | 3,229 | +0.02(+0.63%) |
Sep 12, 2023 | 3.350 | 3.350 | 3.080 | 3.150 | 24,737 | -0.28(-8.16%) |
Sep 11, 2023 | 3.490 | 3.490 | 3.400 | 3.430 | 4,945 | +0.03(+0.88%) |
Sep 08, 2023 | 3.360 | 3.400 | 3.198 | 3.400 | 3,294 | -0.04(-1.16%) |
Sep 07, 2023 | 3.540 | 3.540 | 3.440 | 3.440 | 4,459 | -0.16(-4.44%) |
Sep 06, 2023 | 3.710 | 3.710 | 3.450 | 3.600 | 26,213 | -0.11(-2.96%) |
Sep 05, 2023 | 4.000 | 4.000 | 3.639 | 3.710 | 4,707 | -0.02(-0.54%) |