Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.630 | 3.660 | 3.575 | 3.640 | 849,258 | +0.02(+0.55%) |
Nov 29, 2023 | 3.630 | 3.670 | 3.580 | 3.620 | 234,500 | -0.02(-0.55%) |
Nov 28, 2023 | 3.640 | 3.680 | 3.610 | 3.640 | 215,120 | -0.01(-0.27%) |
Nov 27, 2023 | 3.680 | 3.710 | 3.640 | 3.650 | 216,460 | -0.07(-1.88%) |
Nov 24, 2023 | 3.750 | 3.780 | 3.720 | 3.720 | 101,699 | -0.02(-0.53%) |
Nov 22, 2023 | 3.730 | 3.770 | 3.710 | 3.740 | 125,427 | +0.02(+0.54%) |
Nov 21, 2023 | 3.720 | 3.780 | 3.650 | 3.720 | 223,234 | -0.03(-0.80%) |
Nov 20, 2023 | 3.760 | 3.780 | 3.650 | 3.750 | 418,067 | +0.01(+0.27%) |
Nov 17, 2023 | 3.740 | 3.780 | 3.695 | 3.740 | 194,796 | +0.03(+0.81%) |
Nov 16, 2023 | 3.700 | 3.750 | 3.635 | 3.710 | 369,786 | +0.00(+0.00%) |
Nov 15, 2023 | 3.710 | 3.740 | 3.630 | 3.710 | 283,458 | +0.02(+0.54%) |
Nov 14, 2023 | 3.730 | 3.950 | 3.635 | 3.690 | 665,112 | +0.06(+1.65%) |
Nov 13, 2023 | 3.625 | 3.658 | 3.610 | 3.630 | 125,038 | +0.00(+0.00%) |
Nov 10, 2023 | 3.630 | 3.670 | 3.545 | 3.630 | 261,663 | +0.02(+0.55%) |
Nov 09, 2023 | 3.670 | 3.690 | 3.580 | 3.610 | 120,702 | -0.06(-1.63%) |
Nov 08, 2023 | 3.690 | 3.690 | 3.600 | 3.670 | 122,992 | -0.02(-0.54%) |
Nov 07, 2023 | 3.720 | 3.730 | 3.660 | 3.690 | 124,465 | -0.05(-1.34%) |
Nov 06, 2023 | 3.700 | 3.755 | 3.690 | 3.740 | 143,013 | +0.02(+0.54%) |
Nov 03, 2023 | 3.730 | 3.780 | 3.690 | 3.720 | 329,626 | +0.04(+1.09%) |
Nov 02, 2023 | 3.650 | 3.718 | 3.585 | 3.680 | 355,600 | +0.09(+2.51%) |
Nov 01, 2023 | 3.590 | 3.635 | 3.550 | 3.590 | 161,820 | +0.00(+0.00%) |
Oct 31, 2023 | 3.540 | 3.610 | 3.500 | 3.590 | 258,038 | +0.06(+1.70%) |
Oct 30, 2023 | 3.570 | 3.570 | 3.510 | 3.530 | 129,113 | -0.01(-0.28%) |
Oct 27, 2023 | 3.550 | 3.555 | 3.520 | 3.540 | 116,649 | +0.00(+0.00%) |
Oct 26, 2023 | 3.560 | 3.560 | 3.470 | 3.540 | 203,246 | -0.00(-0.14%) |
Oct 25, 2023 | 3.520 | 3.600 | 3.520 | 3.545 | 195,379 | -0.00(-0.14%) |
Oct 24, 2023 | 3.550 | 3.570 | 3.540 | 3.550 | 157,113 | +0.02(+0.57%) |
Oct 23, 2023 | 3.490 | 3.560 | 3.470 | 3.530 | 156,690 | +0.03(+0.86%) |
Oct 20, 2023 | 3.470 | 3.560 | 3.435 | 3.500 | 182,238 | +0.04(+1.16%) |
Oct 19, 2023 | 3.480 | 3.530 | 3.430 | 3.460 | 105,350 | -0.04(-1.14%) |
Oct 18, 2023 | 3.560 | 3.560 | 3.455 | 3.500 | 218,247 | -0.07(-1.96%) |
Oct 17, 2023 | 3.620 | 3.665 | 3.570 | 3.570 | 127,371 | -0.06(-1.65%) |
Oct 16, 2023 | 3.600 | 3.655 | 3.565 | 3.630 | 127,115 | +0.06(+1.68%) |
Oct 13, 2023 | 3.640 | 3.640 | 3.550 | 3.570 | 126,984 | -0.06(-1.65%) |
Oct 12, 2023 | 3.640 | 3.650 | 3.540 | 3.630 | 201,620 | +0.01(+0.28%) |
Oct 11, 2023 | 3.680 | 3.700 | 3.610 | 3.620 | 107,962 | -0.06(-1.63%) |
Oct 10, 2023 | 3.630 | 3.700 | 3.630 | 3.680 | 351,231 | +0.03(+0.82%) |
Oct 09, 2023 | 3.540 | 3.660 | 3.540 | 3.650 | 178,075 | +0.09(+2.53%) |
Oct 06, 2023 | 3.500 | 3.580 | 3.490 | 3.560 | 149,908 | +0.06(+1.71%) |
Oct 05, 2023 | 3.510 | 3.550 | 3.460 | 3.500 | 172,215 | -0.01(-0.28%) |
Oct 04, 2023 | 3.530 | 3.546 | 3.480 | 3.510 | 185,848 | -0.04(-1.13%) |
Oct 03, 2023 | 3.550 | 3.580 | 3.490 | 3.550 | 310,734 | +0.00(+0.00%) |
Oct 02, 2023 | 3.630 | 3.650 | 3.520 | 3.550 | 191,749 | -0.10(-2.74%) |
Sep 29, 2023 | 3.550 | 3.690 | 3.550 | 3.650 | 230,291 | +0.13(+3.69%) |
Sep 28, 2023 | 3.560 | 3.560 | 3.470 | 3.520 | 211,687 | -0.03(-0.85%) |
Sep 27, 2023 | 3.490 | 3.590 | 3.490 | 3.550 | 172,181 | +0.07(+2.01%) |
Sep 26, 2023 | 3.530 | 3.590 | 3.480 | 3.480 | 266,798 | -0.07(-1.97%) |
Sep 25, 2023 | 3.550 | 3.595 | 3.550 | 3.550 | 188,944 | -0.01(-0.28%) |
Sep 22, 2023 | 3.650 | 3.675 | 3.560 | 3.560 | 169,777 | -0.10(-2.73%) |
Sep 21, 2023 | 3.580 | 3.700 | 3.580 | 3.660 | 267,836 | +0.07(+1.95%) |
Sep 20, 2023 | 3.630 | 3.690 | 3.590 | 3.590 | 243,432 | -0.03(-0.83%) |
Sep 19, 2023 | 3.660 | 3.680 | 3.610 | 3.620 | 145,382 | -0.04(-1.09%) |
Sep 18, 2023 | 3.670 | 3.710 | 3.650 | 3.660 | 186,888 | +0.00(+0.00%) |
Sep 15, 2023 | 3.740 | 3.780 | 3.645 | 3.660 | 1,510,409 | -0.08(-2.14%) |
Sep 14, 2023 | 3.590 | 3.855 | 3.585 | 3.740 | 697,040 | +0.15(+4.18%) |
Sep 13, 2023 | 3.690 | 3.710 | 3.580 | 3.590 | 231,437 | -0.09(-2.45%) |
Sep 12, 2023 | 3.600 | 3.720 | 3.600 | 3.680 | 238,618 | +0.08(+2.22%) |
Sep 11, 2023 | 3.580 | 3.625 | 3.555 | 3.600 | 257,246 | +0.03(+0.84%) |
Sep 08, 2023 | 3.600 | 3.650 | 3.530 | 3.570 | 235,749 | -0.01(-0.28%) |
Sep 07, 2023 | 3.610 | 3.640 | 3.510 | 3.580 | 455,739 | -0.04(-1.10%) |
Sep 06, 2023 | 3.670 | 3.736 | 3.600 | 3.620 | 252,346 | -0.05(-1.36%) |
Sep 05, 2023 | 3.760 | 3.775 | 3.670 | 3.670 | 323,602 | -0.12(-3.17%) |