Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.820 | 3.840 | 3.680 | 3.700 | 1,681,901 | -0.03(-0.80%) |
Nov 29, 2023 | 3.730 | 3.850 | 3.720 | 3.730 | 1,683,354 | +0.01(+0.27%) |
Nov 28, 2023 | 3.830 | 3.830 | 3.710 | 3.720 | 942,313 | -0.13(-3.38%) |
Nov 27, 2023 | 3.950 | 3.950 | 3.820 | 3.850 | 1,259,289 | -0.11(-2.78%) |
Nov 24, 2023 | 3.920 | 4.000 | 3.900 | 3.960 | 492,867 | +0.01(+0.25%) |
Nov 22, 2023 | 4.000 | 4.030 | 3.940 | 3.950 | 1,103,070 | +0.01(+0.25%) |
Nov 21, 2023 | 4.020 | 4.040 | 3.930 | 3.940 | 1,046,767 | -0.09(-2.23%) |
Nov 20, 2023 | 3.960 | 4.070 | 3.930 | 4.030 | 2,769,080 | +0.06(+1.51%) |
Nov 17, 2023 | 3.840 | 4.010 | 3.840 | 3.970 | 1,898,775 | +0.16(+4.20%) |
Nov 16, 2023 | 3.800 | 3.840 | 3.760 | 3.810 | 1,698,218 | +0.01(+0.26%) |
Nov 15, 2023 | 3.850 | 3.920 | 3.800 | 3.800 | 1,317,852 | -0.07(-1.81%) |
Nov 14, 2023 | 3.880 | 3.910 | 3.785 | 3.870 | 2,487,753 | +0.13(+3.48%) |
Nov 13, 2023 | 3.770 | 3.795 | 3.680 | 3.740 | 1,175,979 | -0.03(-0.80%) |
Nov 10, 2023 | 3.840 | 3.920 | 3.680 | 3.770 | 1,758,264 | -0.06(-1.57%) |
Nov 09, 2023 | 4.000 | 4.020 | 3.671 | 3.830 | 7,966,865 | +0.21(+5.80%) |
Nov 08, 2023 | 3.690 | 3.700 | 3.560 | 3.620 | 1,731,341 | -0.07(-1.90%) |
Nov 07, 2023 | 3.660 | 3.720 | 3.630 | 3.690 | 2,142,399 | +0.06(+1.65%) |
Nov 06, 2023 | 3.720 | 3.730 | 3.540 | 3.630 | 6,246,311 | -0.02(-0.55%) |
Nov 03, 2023 | 3.480 | 3.680 | 3.455 | 3.650 | 2,106,898 | +0.20(+5.80%) |
Nov 02, 2023 | 3.530 | 3.542 | 3.400 | 3.450 | 1,123,737 | -0.07(-1.99%) |
Nov 01, 2023 | 3.380 | 3.520 | 3.350 | 3.520 | 1,559,662 | +0.14(+4.14%) |
Oct 31, 2023 | 3.270 | 3.420 | 3.230 | 3.380 | 1,458,608 | +0.08(+2.42%) |
Oct 30, 2023 | 3.330 | 3.390 | 3.280 | 3.300 | 1,118,769 | -0.01(-0.30%) |
Oct 27, 2023 | 3.300 | 3.320 | 3.230 | 3.310 | 2,319,369 | +0.03(+0.91%) |
Oct 26, 2023 | 3.200 | 3.300 | 3.160 | 3.280 | 1,306,740 | +0.11(+3.47%) |
Oct 25, 2023 | 3.150 | 3.240 | 3.125 | 3.170 | 1,003,370 | -0.03(-0.94%) |
Oct 24, 2023 | 3.090 | 3.225 | 3.090 | 3.200 | 876,368 | +0.12(+3.90%) |
Oct 23, 2023 | 3.120 | 3.170 | 3.060 | 3.080 | 1,420,616 | -0.08(-2.53%) |
Oct 20, 2023 | 3.170 | 3.220 | 3.130 | 3.160 | 1,235,672 | +0.01(+0.32%) |
Oct 19, 2023 | 3.340 | 3.340 | 3.140 | 3.150 | 2,205,235 | -0.17(-5.12%) |
Oct 18, 2023 | 3.400 | 3.410 | 3.305 | 3.320 | 1,724,985 | -0.12(-3.49%) |
Oct 17, 2023 | 3.360 | 3.520 | 3.360 | 3.440 | 1,685,085 | +0.06(+1.78%) |
Oct 16, 2023 | 3.220 | 3.420 | 3.210 | 3.380 | 2,494,414 | +0.17(+5.30%) |
Oct 13, 2023 | 3.190 | 3.240 | 3.150 | 3.210 | 1,028,961 | +0.02(+0.63%) |
Oct 12, 2023 | 3.320 | 3.370 | 3.170 | 3.190 | 1,754,782 | -0.14(-4.20%) |
Oct 11, 2023 | 3.330 | 3.420 | 3.300 | 3.330 | 1,256,192 | +0.00(+0.00%) |
Oct 10, 2023 | 3.320 | 3.390 | 3.300 | 3.330 | 1,534,076 | -0.01(-0.30%) |
Oct 09, 2023 | 3.320 | 3.360 | 3.215 | 3.340 | 1,095,778 | -0.01(-0.30%) |
Oct 06, 2023 | 3.340 | 3.420 | 3.270 | 3.350 | 1,842,228 | -0.08(-2.33%) |
Oct 05, 2023 | 3.370 | 3.455 | 3.280 | 3.430 | 3,723,163 | +0.07(+2.08%) |
Oct 04, 2023 | 3.310 | 3.380 | 3.200 | 3.360 | 5,746,180 | +0.03(+0.90%) |
Oct 03, 2023 | 3.540 | 3.540 | 3.320 | 3.330 | 2,043,891 | -0.20(-5.67%) |
Oct 02, 2023 | 3.570 | 3.610 | 3.510 | 3.530 | 1,343,021 | -0.05(-1.40%) |
Sep 29, 2023 | 3.560 | 3.630 | 3.540 | 3.580 | 1,773,336 | +0.04(+1.13%) |
Sep 28, 2023 | 3.570 | 3.605 | 3.500 | 3.540 | 1,056,320 | -0.05(-1.39%) |
Sep 27, 2023 | 3.560 | 3.620 | 3.515 | 3.590 | 1,146,357 | +0.04(+1.13%) |
Sep 26, 2023 | 3.510 | 3.607 | 3.510 | 3.550 | 1,026,642 | +0.06(+1.72%) |
Sep 25, 2023 | 3.500 | 3.500 | 3.470 | 3.490 | 841,196 | -0.02(-0.57%) |
Sep 22, 2023 | 3.550 | 3.590 | 3.500 | 3.510 | 1,075,247 | -0.05(-1.40%) |
Sep 21, 2023 | 3.530 | 3.610 | 3.500 | 3.560 | 1,711,178 | +0.01(+0.28%) |
Sep 20, 2023 | 3.660 | 3.680 | 3.540 | 3.550 | 1,585,045 | -0.10(-2.74%) |
Sep 19, 2023 | 3.660 | 3.700 | 3.600 | 3.650 | 1,864,222 | +0.01(+0.27%) |
Sep 18, 2023 | 3.740 | 3.840 | 3.615 | 3.640 | 1,894,302 | -0.09(-2.41%) |
Sep 15, 2023 | 3.780 | 3.800 | 3.700 | 3.730 | 4,695,365 | -0.05(-1.32%) |
Sep 14, 2023 | 3.820 | 3.890 | 3.770 | 3.780 | 872,922 | -0.01(-0.26%) |
Sep 13, 2023 | 3.830 | 3.915 | 3.785 | 3.790 | 1,514,139 | -0.03(-0.79%) |
Sep 12, 2023 | 3.820 | 3.860 | 3.780 | 3.820 | 1,312,362 | +0.00(+0.00%) |
Sep 11, 2023 | 3.870 | 3.915 | 3.810 | 3.820 | 1,036,923 | -0.02(-0.52%) |
Sep 08, 2023 | 3.860 | 3.910 | 3.810 | 3.840 | 1,537,437 | -0.02(-0.52%) |
Sep 07, 2023 | 4.010 | 4.020 | 3.850 | 3.860 | 1,937,790 | -0.14(-3.50%) |
Sep 06, 2023 | 3.940 | 4.010 | 3.930 | 4.000 | 1,506,410 | +0.09(+2.30%) |
Sep 05, 2023 | 3.900 | 3.950 | 3.815 | 3.910 | 2,163,085 | +0.02(+0.51%) |