Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.512 | 3.512 | 3.453 | 3.473 | 4,518,516 | -0.04(-1.13%) |
Dec 28, 2023 | 3.492 | 3.532 | 3.492 | 3.512 | 8,601,679 | -0.01(-0.28%) |
Dec 27, 2023 | 3.492 | 3.522 | 3.482 | 3.522 | 8,430,690 | +0.02(+0.57%) |
Dec 26, 2023 | 3.463 | 3.512 | 3.463 | 3.502 | 7,279,751 | +0.06(+1.73%) |
Dec 22, 2023 | 3.413 | 3.463 | 3.403 | 3.443 | 17,733,408 | +0.06(+1.75%) |
Dec 21, 2023 | 3.403 | 3.412 | 3.345 | 3.383 | 14,144,568 | +0.03(+0.85%) |
Dec 20, 2023 | 3.403 | 3.431 | 3.355 | 3.355 | 16,391,340 | -0.08(-2.22%) |
Dec 19, 2023 | 3.469 | 3.479 | 3.417 | 3.431 | 12,960,354 | +0.01(+0.28%) |
Dec 18, 2023 | 3.383 | 3.431 | 3.355 | 3.422 | 16,686,423 | +0.04(+1.13%) |
Dec 15, 2023 | 3.383 | 3.398 | 3.337 | 3.383 | 13,795,530 | +0.02(+0.57%) |
Dec 14, 2023 | 3.379 | 3.417 | 3.345 | 3.364 | 17,185,644 | +0.04(+1.15%) |
Dec 13, 2023 | 3.155 | 3.326 | 3.145 | 3.326 | 21,501,226 | +0.19(+6.08%) |
Dec 12, 2023 | 3.193 | 3.193 | 3.117 | 3.136 | 19,465,590 | -0.03(-0.90%) |
Dec 11, 2023 | 3.174 | 3.202 | 3.164 | 3.164 | 10,831,852 | -0.06(-1.78%) |
Dec 08, 2023 | 3.136 | 3.221 | 3.136 | 3.221 | 26,364,924 | +0.05(+1.50%) |
Dec 07, 2023 | 3.174 | 3.183 | 3.145 | 3.174 | 14,955,550 | +0.02(+0.60%) |
Dec 06, 2023 | 3.221 | 3.231 | 3.145 | 3.155 | 11,831,192 | -0.02(-0.60%) |
Dec 05, 2023 | 3.136 | 3.183 | 3.126 | 3.174 | 11,063,051 | +0.06(+1.83%) |
Dec 04, 2023 | 3.183 | 3.202 | 3.117 | 3.117 | 19,543,316 | -0.08(-2.56%) |
Dec 01, 2023 | 3.161 | 3.218 | 3.132 | 3.199 | 10,212,286 | +0.03(+0.90%) |
Nov 30, 2023 | 3.151 | 3.180 | 3.132 | 3.170 | 7,355,078 | +0.00(+0.00%) |
Nov 29, 2023 | 3.170 | 3.199 | 3.161 | 3.170 | 18,566,122 | -0.04(-1.19%) |
Nov 28, 2023 | 3.113 | 3.208 | 3.113 | 3.208 | 34,388,360 | +0.09(+2.74%) |
Nov 27, 2023 | 3.132 | 3.161 | 3.113 | 3.122 | 7,877,375 | -0.02(-0.61%) |
Nov 24, 2023 | 3.151 | 3.170 | 3.132 | 3.142 | 18,586,882 | +0.08(+2.48%) |
Nov 22, 2023 | 3.065 | 3.103 | 3.056 | 3.065 | 15,861,987 | +0.06(+1.90%) |
Nov 21, 2023 | 3.037 | 3.051 | 2.989 | 3.008 | 8,523,004 | -0.05(-1.56%) |
Nov 20, 2023 | 3.008 | 3.061 | 3.003 | 3.056 | 9,777,604 | +0.05(+1.58%) |
Nov 17, 2023 | 3.018 | 3.046 | 2.999 | 3.008 | 11,185,848 | -0.04(-1.25%) |
Nov 16, 2023 | 2.999 | 3.046 | 2.989 | 3.046 | 17,483,236 | +0.08(+2.56%) |
Nov 15, 2023 | 2.951 | 3.003 | 2.932 | 2.970 | 7,550,178 | +0.03(+0.97%) |
Nov 14, 2023 | 2.932 | 2.961 | 2.913 | 2.942 | 13,320,506 | +0.08(+2.66%) |
Nov 13, 2023 | 2.904 | 2.904 | 2.846 | 2.865 | 23,741,280 | -0.08(-2.59%) |
Nov 10, 2023 | 2.884 | 2.958 | 2.884 | 2.942 | 25,198,216 | -0.01(-0.32%) |
Nov 09, 2023 | 2.980 | 3.018 | 2.942 | 2.951 | 35,113,060 | -0.03(-0.96%) |
Nov 08, 2023 | 2.980 | 2.989 | 2.942 | 2.980 | 19,480,130 | +0.01(+0.32%) |
Nov 07, 2023 | 2.951 | 2.999 | 2.942 | 2.970 | 21,792,404 | +0.09(+2.97%) |
Nov 06, 2023 | 2.884 | 2.894 | 2.846 | 2.884 | 14,465,539 | +0.00(+0.00%) |
Nov 03, 2023 | 2.818 | 2.923 | 2.808 | 2.884 | 24,790,398 | +0.09(+3.06%) |
Nov 02, 2023 | 2.723 | 2.808 | 2.713 | 2.799 | 12,214,805 | +0.10(+3.66%) |
Nov 01, 2023 | 2.652 | 2.719 | 2.652 | 2.700 | 12,440,053 | +0.05(+1.79%) |
Oct 31, 2023 | 2.652 | 2.671 | 2.633 | 2.652 | 13,763,070 | -0.03(-1.06%) |
Oct 30, 2023 | 2.776 | 2.781 | 2.662 | 2.681 | 22,330,308 | -0.05(-1.74%) |
Oct 27, 2023 | 2.814 | 2.833 | 2.719 | 2.728 | 23,069,730 | -0.05(-1.71%) |
Oct 26, 2023 | 2.709 | 2.785 | 2.705 | 2.776 | 33,138,278 | +0.09(+3.18%) |
Oct 25, 2023 | 2.728 | 2.738 | 2.690 | 2.690 | 12,270,551 | -0.02(-0.70%) |
Oct 24, 2023 | 2.700 | 2.747 | 2.672 | 2.709 | 10,794,755 | +0.02(+0.71%) |
Oct 23, 2023 | 2.700 | 2.728 | 2.676 | 2.690 | 14,805,409 | +0.00(+0.00%) |
Oct 20, 2023 | 2.738 | 2.738 | 2.686 | 2.690 | 10,959,689 | -0.06(-2.08%) |
Oct 19, 2023 | 2.709 | 2.795 | 2.700 | 2.747 | 14,749,291 | +0.04(+1.40%) |
Oct 18, 2023 | 2.728 | 2.766 | 2.700 | 2.709 | 19,862,054 | -0.04(-1.38%) |
Oct 17, 2023 | 2.747 | 2.804 | 2.728 | 2.747 | 16,456,945 | -0.05(-1.70%) |
Oct 16, 2023 | 2.757 | 2.795 | 2.728 | 2.795 | 18,057,866 | +0.06(+2.08%) |
Oct 13, 2023 | 2.738 | 2.790 | 2.709 | 2.738 | 21,148,322 | +0.03(+1.05%) |
Oct 12, 2023 | 2.776 | 2.776 | 2.690 | 2.709 | 8,187,291 | -0.07(-2.40%) |
Oct 11, 2023 | 2.738 | 2.785 | 2.719 | 2.776 | 15,516,502 | +0.03(+1.04%) |
Oct 10, 2023 | 2.700 | 2.747 | 2.690 | 2.747 | 13,104,441 | +0.09(+3.21%) |
Oct 09, 2023 | 2.643 | 2.671 | 2.614 | 2.662 | 9,414,564 | -0.01(-0.36%) |
Oct 06, 2023 | 2.605 | 2.690 | 2.576 | 2.671 | 20,090,188 | +0.00(+0.00%) |
Oct 05, 2023 | 2.719 | 2.728 | 2.633 | 2.671 | 17,846,762 | +0.00(+0.00%) |
Oct 04, 2023 | 2.586 | 2.681 | 2.572 | 2.671 | 39,431,724 | +0.10(+3.69%) |
Oct 03, 2023 | 2.624 | 2.643 | 2.562 | 2.576 | 14,955,447 | -0.07(-2.74%) |