Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.680 | 3.700 | 3.430 | 3.450 | 6,558,416 | -0.22(-5.99%) |
Nov 29, 2023 | 3.970 | 3.970 | 3.640 | 3.670 | 1,846,376 | -0.28(-7.09%) |
Nov 28, 2023 | 3.930 | 4.060 | 3.910 | 3.950 | 3,471,369 | +0.10(+2.60%) |
Nov 27, 2023 | 3.790 | 3.960 | 3.790 | 3.850 | 1,212,766 | -0.01(-0.26%) |
Nov 24, 2023 | 3.860 | 3.885 | 3.830 | 3.860 | 512,398 | -0.02(-0.52%) |
Nov 22, 2023 | 3.860 | 3.900 | 3.820 | 3.880 | 1,132,105 | +0.06(+1.57%) |
Nov 21, 2023 | 3.780 | 3.880 | 3.770 | 3.820 | 871,618 | +0.03(+0.79%) |
Nov 20, 2023 | 3.770 | 3.880 | 3.770 | 3.790 | 1,100,691 | -0.01(-0.26%) |
Nov 17, 2023 | 3.720 | 3.840 | 3.720 | 3.800 | 969,813 | +0.00(+0.00%) |
Nov 16, 2023 | 3.810 | 3.840 | 3.740 | 3.800 | 722,401 | -0.06(-1.55%) |
Nov 15, 2023 | 3.870 | 3.881 | 3.800 | 3.860 | 1,233,266 | +0.01(+0.26%) |
Nov 14, 2023 | 3.810 | 3.910 | 3.795 | 3.850 | 1,001,118 | +0.03(+0.79%) |
Nov 13, 2023 | 3.800 | 3.860 | 3.750 | 3.820 | 782,727 | -0.04(-1.04%) |
Nov 10, 2023 | 3.720 | 3.900 | 3.700 | 3.860 | 1,540,160 | +0.11(+2.93%) |
Nov 09, 2023 | 3.930 | 3.970 | 3.730 | 3.750 | 2,177,983 | -0.30(-7.41%) |
Nov 08, 2023 | 3.750 | 4.100 | 3.690 | 4.050 | 5,989,969 | +0.57(+16.38%) |
Nov 07, 2023 | 3.730 | 3.820 | 3.480 | 3.480 | 2,819,455 | -0.26(-6.95%) |
Nov 06, 2023 | 3.870 | 3.870 | 3.720 | 3.740 | 1,144,152 | -0.09(-2.35%) |
Nov 03, 2023 | 3.790 | 3.920 | 3.790 | 3.830 | 1,006,449 | +0.08(+2.13%) |
Nov 02, 2023 | 3.670 | 3.795 | 3.660 | 3.750 | 640,138 | +0.11(+3.02%) |
Nov 01, 2023 | 3.650 | 3.700 | 3.600 | 3.640 | 572,657 | -0.03(-0.82%) |
Oct 31, 2023 | 3.600 | 3.710 | 3.550 | 3.670 | 593,918 | +0.06(+1.66%) |
Oct 30, 2023 | 3.520 | 3.630 | 3.500 | 3.610 | 497,105 | +0.13(+3.74%) |
Oct 27, 2023 | 3.460 | 3.590 | 3.450 | 3.480 | 662,361 | +0.04(+1.16%) |
Oct 26, 2023 | 3.480 | 3.530 | 3.375 | 3.440 | 779,184 | -0.04(-1.15%) |
Oct 25, 2023 | 3.650 | 3.690 | 3.450 | 3.480 | 662,853 | -0.19(-5.18%) |
Oct 24, 2023 | 3.540 | 3.740 | 3.530 | 3.670 | 795,039 | +0.14(+3.97%) |
Oct 23, 2023 | 3.500 | 3.590 | 3.461 | 3.530 | 604,600 | -0.02(-0.56%) |
Oct 20, 2023 | 3.550 | 3.590 | 3.450 | 3.550 | 586,692 | -0.01(-0.28%) |
Oct 19, 2023 | 3.610 | 3.650 | 3.560 | 3.560 | 629,661 | -0.04(-1.11%) |
Oct 18, 2023 | 3.550 | 3.670 | 3.540 | 3.600 | 715,748 | -0.03(-0.83%) |
Oct 17, 2023 | 3.560 | 3.665 | 3.520 | 3.630 | 792,006 | -0.01(-0.27%) |
Oct 16, 2023 | 3.670 | 3.775 | 3.630 | 3.640 | 930,377 | -0.02(-0.55%) |
Oct 13, 2023 | 4.000 | 4.070 | 3.630 | 3.660 | 2,129,796 | -0.24(-6.15%) |
Oct 12, 2023 | 3.900 | 3.940 | 3.800 | 3.900 | 1,453,110 | +0.00(+0.00%) |
Oct 11, 2023 | 3.950 | 4.020 | 3.870 | 3.900 | 706,368 | -0.05(-1.27%) |
Oct 10, 2023 | 3.860 | 4.000 | 3.850 | 3.950 | 1,214,733 | +0.11(+2.86%) |
Oct 09, 2023 | 3.960 | 3.960 | 3.785 | 3.840 | 1,988,620 | -0.23(-5.65%) |
Oct 06, 2023 | 3.910 | 4.110 | 3.910 | 4.070 | 1,768,674 | +0.09(+2.26%) |
Oct 05, 2023 | 3.920 | 3.980 | 3.820 | 3.980 | 928,489 | +0.12(+3.11%) |
Oct 04, 2023 | 3.710 | 3.880 | 3.680 | 3.860 | 618,209 | +0.09(+2.39%) |
Oct 03, 2023 | 3.700 | 3.840 | 3.700 | 3.770 | 824,162 | +0.02(+0.53%) |
Oct 02, 2023 | 3.700 | 3.790 | 3.690 | 3.750 | 758,885 | -0.04(-1.06%) |
Sep 29, 2023 | 3.800 | 3.859 | 3.760 | 3.790 | 750,690 | -0.01(-0.26%) |
Sep 28, 2023 | 3.690 | 3.830 | 3.660 | 3.800 | 848,675 | +0.13(+3.54%) |
Sep 27, 2023 | 3.720 | 3.780 | 3.630 | 3.670 | 669,492 | -0.01(-0.27%) |
Sep 26, 2023 | 3.720 | 3.760 | 3.670 | 3.680 | 660,607 | -0.10(-2.65%) |
Sep 25, 2023 | 3.820 | 3.879 | 3.740 | 3.780 | 1,359,643 | +0.04(+1.07%) |
Sep 22, 2023 | 3.710 | 3.795 | 3.700 | 3.740 | 595,078 | +0.06(+1.63%) |
Sep 21, 2023 | 3.700 | 3.750 | 3.670 | 3.680 | 487,442 | -0.05(-1.34%) |
Sep 20, 2023 | 3.750 | 3.870 | 3.720 | 3.730 | 537,413 | -0.08(-2.10%) |
Sep 19, 2023 | 3.710 | 3.850 | 3.700 | 3.810 | 658,445 | +0.10(+2.70%) |
Sep 18, 2023 | 3.720 | 3.750 | 3.550 | 3.710 | 502,026 | -0.04(-1.07%) |
Sep 15, 2023 | 3.800 | 3.850 | 3.725 | 3.750 | 857,344 | -0.06(-1.57%) |
Sep 14, 2023 | 3.730 | 3.880 | 3.720 | 3.810 | 860,608 | +0.11(+2.97%) |
Sep 13, 2023 | 3.770 | 3.770 | 3.680 | 3.700 | 612,596 | -0.05(-1.33%) |
Sep 12, 2023 | 3.700 | 3.770 | 3.660 | 3.750 | 874,012 | +0.07(+1.90%) |
Sep 11, 2023 | 3.590 | 3.725 | 3.590 | 3.680 | 831,754 | +0.13(+3.66%) |
Sep 08, 2023 | 3.600 | 3.630 | 3.540 | 3.550 | 434,592 | -0.06(-1.66%) |
Sep 07, 2023 | 3.630 | 3.660 | 3.550 | 3.610 | 579,095 | -0.06(-1.63%) |
Sep 06, 2023 | 3.700 | 3.780 | 3.660 | 3.670 | 607,155 | -0.07(-1.87%) |
Sep 05, 2023 | 3.750 | 3.810 | 3.645 | 3.740 | 986,767 | -0.05(-1.32%) |