Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.420 | 3.498 | 3.230 | 3.250 | 900,707 | -0.12(-3.56%) |
Nov 29, 2023 | 3.400 | 3.560 | 3.350 | 3.370 | 636,351 | +0.01(+0.30%) |
Nov 28, 2023 | 3.620 | 3.640 | 3.340 | 3.360 | 850,713 | -0.29(-7.95%) |
Nov 27, 2023 | 3.800 | 3.800 | 3.615 | 3.650 | 567,512 | -0.11(-2.93%) |
Nov 24, 2023 | 3.650 | 3.830 | 3.580 | 3.760 | 375,359 | +0.10(+2.73%) |
Nov 22, 2023 | 3.540 | 3.705 | 3.430 | 3.660 | 827,500 | +0.04(+1.10%) |
Nov 21, 2023 | 3.750 | 3.810 | 3.540 | 3.620 | 987,012 | -0.16(-4.23%) |
Nov 20, 2023 | 4.050 | 4.050 | 3.730 | 3.780 | 1,535,530 | -0.23(-5.74%) |
Nov 17, 2023 | 3.880 | 4.100 | 3.790 | 4.010 | 2,299,011 | +0.21(+5.53%) |
Nov 16, 2023 | 3.300 | 3.800 | 3.150 | 3.800 | 2,697,548 | +0.47(+14.11%) |
Nov 15, 2023 | 3.670 | 4.340 | 2.570 | 3.330 | 13,837,847 | +0.20(+6.39%) |
Nov 14, 2023 | 3.290 | 3.320 | 3.080 | 3.130 | 1,543,477 | +0.02(+0.64%) |
Nov 13, 2023 | 3.230 | 3.403 | 3.000 | 3.110 | 1,431,706 | -0.11(-3.42%) |
Nov 10, 2023 | 3.040 | 3.240 | 2.940 | 3.220 | 725,756 | +0.20(+6.62%) |
Nov 09, 2023 | 3.220 | 3.280 | 2.980 | 3.020 | 713,569 | -0.19(-5.92%) |
Nov 08, 2023 | 3.550 | 3.583 | 3.200 | 3.210 | 744,935 | -0.32(-9.07%) |
Nov 07, 2023 | 3.470 | 3.581 | 3.419 | 3.530 | 522,860 | +0.08(+2.32%) |
Nov 06, 2023 | 3.570 | 3.620 | 3.450 | 3.450 | 510,926 | -0.04(-1.15%) |
Nov 03, 2023 | 3.420 | 3.510 | 3.394 | 3.490 | 406,146 | +0.11(+3.25%) |
Nov 02, 2023 | 3.440 | 3.545 | 3.320 | 3.380 | 460,102 | -0.02(-0.59%) |
Nov 01, 2023 | 3.480 | 3.500 | 3.340 | 3.400 | 589,354 | -0.08(-2.30%) |
Oct 31, 2023 | 3.260 | 3.505 | 3.220 | 3.480 | 967,542 | +0.29(+9.09%) |
Oct 30, 2023 | 3.050 | 3.250 | 3.050 | 3.190 | 641,861 | +0.19(+6.33%) |
Oct 27, 2023 | 3.120 | 3.130 | 2.950 | 3.000 | 586,465 | -0.08(-2.60%) |
Oct 26, 2023 | 3.060 | 3.105 | 3.020 | 3.080 | 381,211 | +0.03(+0.98%) |
Oct 25, 2023 | 3.170 | 3.195 | 3.040 | 3.050 | 505,107 | -0.12(-3.79%) |
Oct 24, 2023 | 3.180 | 3.230 | 3.140 | 3.170 | 474,692 | +0.02(+0.63%) |
Oct 23, 2023 | 3.130 | 3.260 | 3.100 | 3.150 | 403,155 | -0.01(-0.32%) |
Oct 20, 2023 | 3.240 | 3.240 | 3.150 | 3.160 | 429,279 | -0.07(-2.17%) |
Oct 19, 2023 | 3.270 | 3.310 | 3.215 | 3.230 | 321,495 | -0.05(-1.52%) |
Oct 18, 2023 | 3.420 | 3.440 | 3.280 | 3.280 | 287,542 | -0.15(-4.37%) |
Oct 17, 2023 | 3.300 | 3.470 | 3.280 | 3.430 | 416,840 | +0.12(+3.63%) |
Oct 16, 2023 | 3.340 | 3.330 | 3.190 | 3.310 | 381,958 | -0.03(-0.90%) |
Oct 13, 2023 | 3.290 | 3.360 | 3.175 | 3.340 | 484,776 | +0.06(+1.83%) |
Oct 12, 2023 | 3.410 | 3.420 | 3.270 | 3.280 | 668,190 | -0.15(-4.37%) |
Oct 11, 2023 | 3.650 | 3.650 | 3.410 | 3.430 | 409,081 | -0.13(-3.65%) |
Oct 10, 2023 | 3.520 | 3.620 | 3.515 | 3.560 | 300,685 | +0.04(+1.14%) |
Oct 09, 2023 | 3.500 | 3.540 | 3.420 | 3.520 | 283,731 | -0.04(-1.12%) |
Oct 06, 2023 | 3.540 | 3.590 | 3.465 | 3.560 | 229,011 | +0.01(+0.28%) |
Oct 05, 2023 | 3.430 | 3.560 | 3.415 | 3.550 | 329,883 | +0.14(+4.11%) |
Oct 04, 2023 | 3.520 | 3.520 | 3.360 | 3.410 | 468,341 | -0.06(-1.73%) |
Oct 03, 2023 | 3.500 | 3.555 | 3.400 | 3.470 | 433,916 | -0.07(-1.98%) |
Oct 02, 2023 | 3.690 | 3.690 | 3.520 | 3.540 | 482,871 | -0.16(-4.32%) |
Sep 29, 2023 | 3.720 | 3.740 | 3.601 | 3.700 | 530,016 | +0.01(+0.27%) |
Sep 28, 2023 | 3.640 | 3.730 | 3.550 | 3.690 | 506,838 | +0.02(+0.54%) |
Sep 27, 2023 | 3.680 | 3.761 | 3.650 | 3.670 | 342,452 | +0.01(+0.27%) |
Sep 26, 2023 | 3.670 | 3.790 | 3.650 | 3.660 | 372,237 | -0.03(-0.81%) |
Sep 25, 2023 | 3.650 | 3.710 | 3.670 | 3.690 | 371,436 | +0.02(+0.54%) |
Sep 22, 2023 | 3.620 | 3.705 | 3.570 | 3.670 | 414,718 | +0.07(+1.94%) |
Sep 21, 2023 | 3.610 | 3.680 | 3.520 | 3.600 | 511,179 | -0.03(-0.83%) |
Sep 20, 2023 | 3.810 | 3.813 | 3.600 | 3.630 | 373,317 | -0.16(-4.22%) |
Sep 19, 2023 | 3.770 | 3.840 | 3.670 | 3.790 | 509,101 | +0.04(+1.07%) |
Sep 18, 2023 | 3.920 | 3.931 | 3.750 | 3.750 | 508,486 | -0.16(-4.09%) |
Sep 15, 2023 | 3.980 | 4.000 | 3.830 | 3.910 | 1,443,636 | -0.06(-1.51%) |
Sep 14, 2023 | 3.900 | 4.000 | 3.860 | 3.970 | 248,120 | +0.10(+2.58%) |
Sep 13, 2023 | 3.990 | 4.025 | 3.825 | 3.870 | 586,838 | -0.12(-3.01%) |
Sep 12, 2023 | 3.890 | 4.025 | 3.890 | 3.990 | 394,927 | +0.09(+2.31%) |
Sep 11, 2023 | 3.810 | 3.970 | 3.800 | 3.900 | 515,367 | +0.20(+5.41%) |
Sep 08, 2023 | 3.760 | 3.760 | 3.535 | 3.700 | 591,576 | -0.05(-1.33%) |
Sep 07, 2023 | 3.900 | 3.900 | 3.740 | 3.750 | 457,297 | -0.13(-3.35%) |
Sep 06, 2023 | 3.960 | 3.961 | 3.810 | 3.880 | 819,427 | -0.07(-1.77%) |
Sep 05, 2023 | 4.140 | 4.175 | 3.930 | 3.950 | 846,168 | -0.18(-4.36%) |