Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.570 | 3.655 | 3.510 | 3.520 | 1,017,081 | -0.11(-3.03%) |
Nov 29, 2023 | 3.730 | 3.780 | 3.610 | 3.630 | 1,697,937 | -0.06(-1.63%) |
Nov 28, 2023 | 3.800 | 3.810 | 3.570 | 3.690 | 1,686,151 | -0.11(-2.89%) |
Nov 27, 2023 | 3.650 | 3.840 | 3.632 | 3.800 | 1,732,442 | +0.15(+4.11%) |
Nov 24, 2023 | 3.720 | 3.730 | 3.650 | 3.650 | 323,881 | -0.06(-1.62%) |
Nov 22, 2023 | 3.710 | 3.735 | 3.660 | 3.710 | 445,876 | +0.05(+1.37%) |
Nov 21, 2023 | 3.750 | 3.790 | 3.650 | 3.660 | 529,703 | -0.15(-3.94%) |
Nov 20, 2023 | 3.820 | 3.870 | 3.770 | 3.810 | 836,789 | +0.05(+1.33%) |
Nov 17, 2023 | 3.660 | 3.795 | 3.580 | 3.760 | 913,992 | +0.13(+3.58%) |
Nov 16, 2023 | 3.750 | 3.750 | 3.595 | 3.630 | 911,243 | -0.16(-4.22%) |
Nov 15, 2023 | 3.710 | 3.905 | 3.710 | 3.790 | 1,151,218 | +0.14(+3.84%) |
Nov 14, 2023 | 3.630 | 3.680 | 3.605 | 3.650 | 1,429,978 | +0.14(+3.99%) |
Nov 13, 2023 | 3.550 | 3.570 | 3.470 | 3.510 | 672,827 | -0.04(-1.13%) |
Nov 10, 2023 | 3.510 | 3.580 | 3.430 | 3.550 | 802,969 | +0.06(+1.72%) |
Nov 09, 2023 | 3.630 | 3.670 | 3.490 | 3.490 | 993,407 | -0.13(-3.59%) |
Nov 08, 2023 | 3.580 | 3.730 | 3.540 | 3.620 | 1,819,035 | +0.06(+1.69%) |
Nov 07, 2023 | 3.980 | 4.190 | 3.530 | 3.560 | 3,253,572 | +0.21(+6.27%) |
Nov 06, 2023 | 3.320 | 3.380 | 3.250 | 3.350 | 1,751,982 | +0.07(+2.13%) |
Nov 03, 2023 | 3.210 | 3.300 | 3.205 | 3.280 | 1,647,858 | +0.16(+5.13%) |
Nov 02, 2023 | 3.130 | 3.250 | 3.090 | 3.120 | 837,310 | +0.05(+1.63%) |
Nov 01, 2023 | 3.070 | 3.105 | 3.020 | 3.070 | 804,498 | -0.01(-0.32%) |
Oct 31, 2023 | 3.110 | 3.160 | 3.060 | 3.080 | 616,703 | +0.02(+0.65%) |
Oct 30, 2023 | 3.040 | 3.110 | 3.030 | 3.060 | 647,949 | +0.03(+0.99%) |
Oct 27, 2023 | 3.070 | 3.080 | 3.015 | 3.030 | 782,920 | -0.03(-0.98%) |
Oct 26, 2023 | 3.140 | 3.140 | 3.050 | 3.060 | 976,295 | -0.06(-1.92%) |
Oct 25, 2023 | 3.100 | 3.160 | 3.100 | 3.120 | 1,270,733 | +0.00(+0.00%) |
Oct 24, 2023 | 3.090 | 3.230 | 3.090 | 3.120 | 790,441 | +0.06(+1.96%) |
Oct 23, 2023 | 3.080 | 3.130 | 3.015 | 3.060 | 689,996 | -0.05(-1.61%) |
Oct 20, 2023 | 3.140 | 3.160 | 3.065 | 3.110 | 1,072,710 | -0.01(-0.32%) |
Oct 19, 2023 | 3.320 | 3.360 | 3.090 | 3.120 | 2,640,748 | -0.22(-6.59%) |
Oct 18, 2023 | 3.370 | 3.385 | 3.310 | 3.340 | 799,473 | -0.07(-2.05%) |
Oct 17, 2023 | 3.390 | 3.440 | 3.380 | 3.410 | 838,488 | -0.02(-0.58%) |
Oct 16, 2023 | 3.350 | 3.445 | 3.310 | 3.430 | 803,920 | +0.13(+3.94%) |
Oct 13, 2023 | 3.430 | 3.460 | 3.250 | 3.300 | 740,400 | -0.12(-3.51%) |
Oct 12, 2023 | 3.530 | 3.540 | 3.390 | 3.420 | 870,937 | -0.12(-3.39%) |
Oct 11, 2023 | 3.570 | 3.625 | 3.490 | 3.540 | 796,478 | -0.02(-0.56%) |
Oct 10, 2023 | 3.440 | 3.670 | 3.440 | 3.560 | 859,514 | +0.13(+3.79%) |
Oct 09, 2023 | 3.390 | 3.455 | 3.355 | 3.430 | 1,063,490 | +0.01(+0.29%) |
Oct 06, 2023 | 3.300 | 3.450 | 3.270 | 3.420 | 1,115,208 | +0.12(+3.64%) |
Oct 05, 2023 | 3.470 | 3.490 | 3.260 | 3.300 | 1,439,092 | -0.18(-5.17%) |
Oct 04, 2023 | 3.500 | 3.520 | 3.440 | 3.480 | 827,548 | +0.03(+0.87%) |
Oct 03, 2023 | 3.440 | 3.500 | 3.420 | 3.450 | 816,415 | +0.00(+0.00%) |
Oct 02, 2023 | 3.510 | 3.540 | 3.440 | 3.450 | 809,047 | -0.09(-2.54%) |
Sep 29, 2023 | 3.580 | 3.690 | 3.522 | 3.540 | 658,101 | +0.00(+0.00%) |
Sep 28, 2023 | 3.480 | 3.580 | 3.440 | 3.540 | 901,051 | +0.07(+2.02%) |
Sep 27, 2023 | 3.460 | 3.545 | 3.440 | 3.470 | 865,413 | +0.01(+0.29%) |
Sep 26, 2023 | 3.520 | 3.575 | 3.460 | 3.460 | 762,389 | -0.08(-2.26%) |
Sep 25, 2023 | 3.500 | 3.580 | 3.530 | 3.540 | 839,134 | +0.00(+0.00%) |
Sep 22, 2023 | 3.560 | 3.615 | 3.530 | 3.540 | 664,885 | -0.01(-0.28%) |
Sep 21, 2023 | 3.540 | 3.570 | 3.480 | 3.550 | 896,999 | -0.04(-1.11%) |
Sep 20, 2023 | 3.630 | 3.690 | 3.580 | 3.590 | 1,144,224 | -0.04(-1.10%) |
Sep 19, 2023 | 3.650 | 3.690 | 3.590 | 3.630 | 1,000,877 | -0.01(-0.27%) |
Sep 18, 2023 | 3.690 | 3.710 | 3.620 | 3.640 | 925,790 | -0.09(-2.41%) |
Sep 15, 2023 | 3.860 | 3.860 | 3.700 | 3.730 | 1,062,794 | -0.12(-3.12%) |
Sep 14, 2023 | 3.900 | 3.940 | 3.750 | 3.850 | 785,656 | -0.04(-1.03%) |
Sep 13, 2023 | 3.980 | 3.980 | 3.890 | 3.890 | 958,659 | -0.03(-0.77%) |
Sep 12, 2023 | 3.910 | 3.960 | 3.890 | 3.920 | 802,284 | +0.00(+0.00%) |
Sep 11, 2023 | 3.920 | 3.990 | 3.900 | 3.920 | 737,877 | +0.02(+0.51%) |
Sep 08, 2023 | 4.050 | 4.050 | 3.880 | 3.900 | 642,954 | -0.10(-2.50%) |
Sep 07, 2023 | 3.950 | 4.010 | 3.910 | 4.000 | 1,322,913 | +0.00(+0.00%) |
Sep 06, 2023 | 4.030 | 4.040 | 3.960 | 4.000 | 716,967 | -0.01(-0.25%) |
Sep 05, 2023 | 4.040 | 4.105 | 4.000 | 4.010 | 801,208 | -0.08(-1.96%) |