Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.816 | 3.840 | 3.692 | 3.711 | 6,889,633 | -0.04(-1.02%) |
Nov 29, 2023 | 4.112 | 4.122 | 3.692 | 3.749 | 11,946,943 | -0.34(-8.41%) |
Nov 28, 2023 | 4.208 | 4.237 | 4.093 | 4.093 | 4,075,784 | -0.11(-2.51%) |
Nov 27, 2023 | 4.246 | 4.275 | 4.179 | 4.198 | 2,098,523 | -0.05(-1.13%) |
Nov 24, 2023 | 4.246 | 4.304 | 4.227 | 4.246 | 1,411,394 | +0.02(+0.45%) |
Nov 22, 2023 | 4.170 | 4.246 | 4.146 | 4.227 | 1,932,680 | +0.06(+1.38%) |
Nov 21, 2023 | 4.170 | 4.227 | 4.122 | 4.170 | 2,313,797 | -0.02(-0.46%) |
Nov 20, 2023 | 4.237 | 4.275 | 4.175 | 4.189 | 2,688,317 | +0.00(+0.00%) |
Nov 17, 2023 | 4.160 | 4.256 | 4.160 | 4.189 | 1,994,093 | +0.05(+1.15%) |
Nov 16, 2023 | 4.189 | 4.213 | 4.103 | 4.141 | 2,782,861 | -0.07(-1.59%) |
Nov 15, 2023 | 4.294 | 4.304 | 4.189 | 4.208 | 2,390,036 | -0.09(-2.00%) |
Nov 14, 2023 | 4.438 | 4.447 | 4.141 | 4.294 | 5,931,304 | -0.11(-2.60%) |
Nov 13, 2023 | 4.399 | 4.428 | 4.361 | 4.409 | 1,700,390 | +0.03(+0.66%) |
Nov 10, 2023 | 4.371 | 4.428 | 4.361 | 4.380 | 1,626,402 | +0.01(+0.22%) |
Nov 09, 2023 | 4.351 | 4.438 | 4.351 | 4.371 | 3,177,800 | +0.03(+0.66%) |
Nov 08, 2023 | 4.428 | 4.428 | 4.313 | 4.342 | 3,826,377 | -0.09(-1.94%) |
Nov 07, 2023 | 4.466 | 4.504 | 4.371 | 4.428 | 4,150,045 | -0.04(-0.86%) |
Nov 06, 2023 | 4.485 | 4.571 | 4.414 | 4.466 | 2,826,945 | +0.00(+0.00%) |
Nov 03, 2023 | 4.428 | 4.504 | 4.332 | 4.466 | 4,273,373 | +0.03(+0.65%) |
Nov 02, 2023 | 4.514 | 4.524 | 4.371 | 4.438 | 3,307,529 | -0.06(-1.28%) |
Nov 01, 2023 | 4.409 | 4.543 | 4.404 | 4.495 | 3,000,578 | +0.11(+2.40%) |
Oct 31, 2023 | 4.371 | 4.504 | 4.371 | 4.390 | 3,352,535 | +0.01(+0.22%) |
Oct 30, 2023 | 4.591 | 4.619 | 4.323 | 4.380 | 4,685,993 | -0.18(-3.98%) |
Oct 27, 2023 | 4.543 | 4.571 | 4.476 | 4.562 | 4,314,643 | +0.06(+1.27%) |
Oct 26, 2023 | 4.380 | 4.543 | 4.323 | 4.504 | 6,926,528 | +0.13(+3.06%) |
Oct 25, 2023 | 4.112 | 4.380 | 4.112 | 4.371 | 7,122,164 | +0.28(+6.78%) |
Oct 24, 2023 | 3.998 | 4.131 | 3.998 | 4.093 | 3,044,000 | +0.12(+3.13%) |
Oct 23, 2023 | 3.921 | 4.026 | 3.892 | 3.969 | 2,154,620 | +0.03(+0.73%) |
Oct 20, 2023 | 3.950 | 3.988 | 3.916 | 3.940 | 2,140,140 | -0.02(-0.48%) |
Oct 19, 2023 | 3.988 | 3.998 | 3.902 | 3.959 | 2,354,547 | -0.06(-1.43%) |
Oct 18, 2023 | 4.007 | 4.026 | 3.961 | 4.017 | 1,861,207 | +0.01(+0.24%) |
Oct 17, 2023 | 4.017 | 4.065 | 3.974 | 4.007 | 2,272,838 | -0.01(-0.24%) |
Oct 16, 2023 | 3.998 | 4.026 | 3.930 | 4.017 | 2,107,796 | +0.03(+0.72%) |
Oct 13, 2023 | 3.950 | 4.017 | 3.950 | 3.988 | 3,488,247 | +0.06(+1.46%) |
Oct 12, 2023 | 3.902 | 3.969 | 3.897 | 3.931 | 2,232,569 | +0.03(+0.74%) |
Oct 11, 2023 | 3.883 | 3.912 | 3.821 | 3.902 | 2,613,138 | +0.02(+0.49%) |
Oct 10, 2023 | 3.921 | 3.969 | 3.859 | 3.883 | 2,205,926 | -0.04(-0.98%) |
Oct 09, 2023 | 3.921 | 3.998 | 3.892 | 3.921 | 2,311,171 | +0.05(+1.23%) |
Oct 06, 2023 | 3.787 | 3.902 | 3.778 | 3.873 | 2,371,433 | +0.05(+1.25%) |
Oct 05, 2023 | 3.711 | 3.835 | 3.701 | 3.825 | 2,874,062 | +0.14(+3.90%) |
Oct 04, 2023 | 3.711 | 3.720 | 3.625 | 3.682 | 2,363,364 | -0.06(-1.53%) |
Oct 03, 2023 | 3.759 | 3.797 | 3.672 | 3.739 | 2,470,584 | -0.03(-0.76%) |
Oct 02, 2023 | 3.931 | 3.988 | 3.768 | 3.768 | 3,485,078 | -0.17(-4.37%) |
Sep 29, 2023 | 3.873 | 3.940 | 3.854 | 3.940 | 5,186,649 | +0.07(+1.73%) |
Sep 28, 2023 | 3.835 | 3.883 | 3.787 | 3.873 | 1,965,308 | +0.03(+0.75%) |
Sep 27, 2023 | 3.864 | 3.912 | 3.820 | 3.845 | 1,778,894 | +0.02(+0.50%) |
Sep 26, 2023 | 3.778 | 3.873 | 3.758 | 3.825 | 2,948,006 | +0.02(+0.50%) |
Sep 25, 2023 | 3.730 | 3.816 | 3.768 | 3.806 | 1,918,031 | +0.03(+0.76%) |
Sep 22, 2023 | 3.692 | 3.816 | 3.692 | 3.778 | 2,829,919 | +0.09(+2.33%) |
Sep 21, 2023 | 3.711 | 3.763 | 3.634 | 3.692 | 2,318,187 | -0.02(-0.52%) |
Sep 20, 2023 | 3.787 | 3.802 | 3.711 | 3.711 | 1,656,369 | -0.05(-1.27%) |
Sep 19, 2023 | 3.816 | 3.864 | 3.749 | 3.759 | 3,164,922 | -0.01(-0.25%) |
Sep 18, 2023 | 3.644 | 3.811 | 3.625 | 3.768 | 4,552,986 | +0.15(+4.23%) |
Sep 15, 2023 | 3.596 | 3.653 | 3.567 | 3.615 | 3,500,316 | +0.00(+0.00%) |
Sep 14, 2023 | 3.567 | 3.692 | 3.567 | 3.615 | 2,998,518 | +0.08(+2.16%) |
Sep 13, 2023 | 3.586 | 3.653 | 3.529 | 3.539 | 2,840,367 | +0.01(+0.27%) |
Sep 12, 2023 | 3.566 | 3.589 | 3.520 | 3.529 | 2,932,481 | -0.02(-0.52%) |
Sep 11, 2023 | 3.621 | 3.649 | 3.510 | 3.547 | 3,074,995 | -0.07(-2.04%) |
Sep 08, 2023 | 3.474 | 3.631 | 3.474 | 3.621 | 2,286,152 | +0.17(+4.81%) |
Sep 07, 2023 | 3.510 | 3.520 | 3.446 | 3.455 | 3,295,097 | -0.07(-2.09%) |
Sep 06, 2023 | 3.538 | 3.584 | 3.501 | 3.529 | 2,957,201 | +0.01(+0.26%) |
Sep 05, 2023 | 3.621 | 3.631 | 3.483 | 3.520 | 4,582,973 | -0.10(-2.81%) |