Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 3.525 | 3.800 | 3.525 | 3.660 | 6,248 | +0.19(+5.32%) |
Dec 28, 2023 | 3.500 | 3.500 | 3.400 | 3.475 | 5,065 | -0.12(-3.33%) |
Dec 27, 2023 | 3.635 | 3.635 | 3.580 | 3.595 | 1,269 | +0.00(+0.13%) |
Dec 26, 2023 | 3.420 | 3.725 | 3.420 | 3.590 | 1,025 | +0.21(+6.22%) |
Dec 22, 2023 | 3.810 | 3.810 | 3.210 | 3.380 | 13,675 | -0.33(-8.90%) |
Dec 21, 2023 | 3.820 | 3.900 | 3.710 | 3.710 | 2,509 | -0.10(-2.62%) |
Dec 20, 2023 | 4.240 | 4.240 | 3.700 | 3.810 | 6,850 | -0.43(-10.04%) |
Dec 19, 2023 | 4.110 | 4.470 | 3.970 | 4.235 | 3,747 | +0.07(+1.56%) |
Dec 18, 2023 | 4.155 | 4.170 | 4.155 | 4.170 | 640 | -0.13(-3.02%) |
Dec 15, 2023 | 3.930 | 4.300 | 3.930 | 4.300 | 4,982 | +0.00(+0.00%) |
Dec 14, 2023 | 4.310 | 4.330 | 4.213 | 4.300 | 2,956 | -0.03(-0.69%) |
Dec 13, 2023 | 4.310 | 4.431 | 4.060 | 4.330 | 5,916 | -0.16(-3.56%) |
Dec 12, 2023 | 4.440 | 4.560 | 4.231 | 4.490 | 7,841 | +0.04(+0.90%) |
Dec 11, 2023 | 4.440 | 4.450 | 4.260 | 4.450 | 4,562 | +0.19(+4.46%) |
Dec 08, 2023 | 4.380 | 4.450 | 3.960 | 4.260 | 33,727 | -0.09(-2.07%) |
Dec 07, 2023 | 4.300 | 4.350 | 4.240 | 4.350 | 1,057 | +0.08(+1.99%) |
Dec 06, 2023 | 4.150 | 4.310 | 4.016 | 4.265 | 3,092 | +0.11(+2.77%) |
Dec 05, 2023 | 4.330 | 4.330 | 4.055 | 4.150 | 3,262 | -0.10(-2.35%) |
Dec 04, 2023 | 4.190 | 4.270 | 4.030 | 4.250 | 7,634 | +0.08(+1.92%) |
Dec 01, 2023 | 4.200 | 4.200 | 4.075 | 4.170 | 1,532 | +0.00(+0.00%) |
Nov 30, 2023 | 4.070 | 4.200 | 3.819 | 4.170 | 5,315 | +0.05(+1.21%) |
Nov 29, 2023 | 4.650 | 4.650 | 4.120 | 4.120 | 29,447 | -0.43(-9.45%) |
Nov 28, 2023 | 4.250 | 4.670 | 4.250 | 4.550 | 8,383 | +0.33(+7.82%) |
Nov 27, 2023 | 4.400 | 4.640 | 3.960 | 4.220 | 13,131 | -0.53(-11.16%) |
Nov 24, 2023 | 4.320 | 4.800 | 4.320 | 4.750 | 4,928 | +0.33(+7.47%) |
Nov 22, 2023 | 4.010 | 4.420 | 3.970 | 4.420 | 5,646 | +0.22(+5.24%) |
Nov 21, 2023 | 4.240 | 4.400 | 4.180 | 4.200 | 5,762 | +0.29(+7.42%) |
Nov 20, 2023 | 3.941 | 3.941 | 3.910 | 3.910 | 703 | -0.21(-5.10%) |
Nov 17, 2023 | 4.060 | 4.120 | 4.031 | 4.120 | 1,736 | +0.10(+2.49%) |
Nov 16, 2023 | 3.910 | 4.230 | 3.810 | 4.020 | 20,111 | +0.03(+0.75%) |
Nov 15, 2023 | 3.790 | 4.000 | 3.790 | 3.990 | 7,830 | +0.04(+1.01%) |
Nov 14, 2023 | 4.000 | 4.000 | 3.662 | 3.950 | 7,925 | +0.16(+4.22%) |
Nov 13, 2023 | 3.580 | 3.790 | 3.580 | 3.790 | 4,423 | +0.22(+6.16%) |
Nov 10, 2023 | 3.900 | 3.989 | 3.230 | 3.570 | 16,907 | -0.26(-6.79%) |
Nov 09, 2023 | 4.120 | 4.232 | 3.641 | 3.830 | 5,524 | -0.31(-7.49%) |
Nov 08, 2023 | 4.120 | 4.189 | 4.120 | 4.140 | 7,915 | +0.00(+0.00%) |
Nov 07, 2023 | 4.070 | 4.190 | 3.980 | 4.140 | 18,617 | +0.12(+2.99%) |
Nov 06, 2023 | 4.070 | 4.070 | 4.020 | 4.020 | 3,658 | -0.08(-1.95%) |
Nov 03, 2023 | 4.000 | 4.190 | 4.000 | 4.100 | 17,592 | +0.10(+2.50%) |
Nov 02, 2023 | 3.880 | 4.210 | 3.880 | 4.000 | 7,943 | -0.13(-3.15%) |
Nov 01, 2023 | 4.230 | 4.230 | 3.816 | 4.130 | 11,735 | +0.13(+3.25%) |
Oct 31, 2023 | 3.860 | 4.000 | 3.810 | 4.000 | 4,626 | +0.00(+0.00%) |
Oct 30, 2023 | 3.880 | 4.000 | 3.880 | 4.000 | 10,938 | +0.13(+3.36%) |
Oct 27, 2023 | 3.570 | 3.880 | 3.400 | 3.870 | 5,301 | +0.17(+4.59%) |
Oct 26, 2023 | 3.750 | 3.873 | 3.690 | 3.700 | 2,507 | +0.08(+2.21%) |
Oct 25, 2023 | 3.720 | 3.840 | 3.510 | 3.620 | 9,069 | +0.01(+0.22%) |
Oct 24, 2023 | 3.600 | 3.663 | 3.145 | 3.612 | 14,295 | +0.04(+1.18%) |
Oct 23, 2023 | 3.635 | 3.635 | 3.570 | 3.570 | 1,063 | -0.09(-2.46%) |
Oct 20, 2023 | 3.590 | 3.672 | 3.540 | 3.660 | 1,125 | -0.01(-0.27%) |
Oct 19, 2023 | 3.550 | 3.700 | 3.460 | 3.670 | 4,004 | -0.02(-0.59%) |
Oct 18, 2023 | 3.642 | 3.692 | 3.500 | 3.692 | 1,274 | +0.15(+4.29%) |
Oct 17, 2023 | 3.520 | 3.690 | 3.500 | 3.540 | 6,659 | +0.04(+1.14%) |
Oct 16, 2023 | 3.560 | 3.570 | 3.500 | 3.500 | 6,726 | -0.06(-1.69%) |
Oct 13, 2023 | 3.700 | 3.700 | 3.560 | 3.560 | 1,727 | -0.14(-3.78%) |
Oct 12, 2023 | 3.610 | 3.700 | 3.610 | 3.700 | 1,742 | -0.02(-0.54%) |
Oct 11, 2023 | 3.670 | 3.790 | 3.560 | 3.720 | 6,599 | +0.04(+1.09%) |
Oct 10, 2023 | 3.620 | 3.690 | 3.620 | 3.680 | 9,087 | -0.00(-0.14%) |
Oct 09, 2023 | 3.620 | 3.752 | 3.560 | 3.685 | 3,588 | +0.06(+1.80%) |
Oct 06, 2023 | 3.630 | 3.630 | 3.580 | 3.620 | 1,028 | -0.01(-0.28%) |
Oct 05, 2023 | 3.660 | 3.660 | 3.610 | 3.630 | 1,469 | -0.10(-2.68%) |
Oct 04, 2023 | 3.730 | 3.730 | 3.730 | 3.730 | 269 | +0.01(+0.18%) |
Oct 03, 2023 | 3.570 | 3.785 | 3.570 | 3.723 | 3,820 | -0.13(-3.31%) |