Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.477 | 4.600 | 4.356 | 4.450 | 7,697 | -0.05(-1.11%) |
Nov 29, 2023 | 4.472 | 4.500 | 4.306 | 4.500 | 4,911 | +0.22(+5.14%) |
Nov 28, 2023 | 4.430 | 4.510 | 4.261 | 4.280 | 2,592 | +0.02(+0.47%) |
Nov 27, 2023 | 4.690 | 4.690 | 4.250 | 4.260 | 11,093 | -0.43(-9.17%) |
Nov 24, 2023 | 4.480 | 4.716 | 4.480 | 4.690 | 2,961 | +0.30(+6.83%) |
Nov 22, 2023 | 4.180 | 4.390 | 4.180 | 4.390 | 5,480 | +0.13(+3.05%) |
Nov 21, 2023 | 4.400 | 4.400 | 4.260 | 4.260 | 9,512 | -0.11(-2.52%) |
Nov 20, 2023 | 4.460 | 4.460 | 4.318 | 4.370 | 3,758 | -0.13(-2.84%) |
Nov 17, 2023 | 4.420 | 4.748 | 4.420 | 4.498 | 9,462 | +0.08(+1.76%) |
Nov 16, 2023 | 4.480 | 4.480 | 4.300 | 4.420 | 4,381 | -0.01(-0.29%) |
Nov 15, 2023 | 4.300 | 4.500 | 4.300 | 4.433 | 13,846 | +0.18(+4.30%) |
Nov 14, 2023 | 4.220 | 4.350 | 4.220 | 4.250 | 9,333 | +0.00(+0.00%) |
Nov 13, 2023 | 4.270 | 4.340 | 4.230 | 4.250 | 2,728 | -0.01(-0.23%) |
Nov 10, 2023 | 4.230 | 4.340 | 4.220 | 4.260 | 3,861 | +0.04(+0.95%) |
Nov 09, 2023 | 4.270 | 4.395 | 4.220 | 4.220 | 3,837 | +0.00(+0.00%) |
Nov 08, 2023 | 4.399 | 4.399 | 4.220 | 4.220 | 4,766 | -0.08(-1.86%) |
Nov 07, 2023 | 4.390 | 4.400 | 4.300 | 4.300 | 3,487 | -0.00(-0.03%) |
Nov 06, 2023 | 4.440 | 4.440 | 4.301 | 4.301 | 1,292 | -0.35(-7.49%) |
Nov 03, 2023 | 4.346 | 4.650 | 4.301 | 4.650 | 3,740 | +0.25(+5.68%) |
Nov 02, 2023 | 4.300 | 4.416 | 4.270 | 4.400 | 1,782 | +0.05(+1.15%) |
Nov 01, 2023 | 4.362 | 4.430 | 4.270 | 4.350 | 3,703 | -0.04(-0.91%) |
Oct 31, 2023 | 4.400 | 4.400 | 4.250 | 4.390 | 4,094 | +0.12(+2.74%) |
Oct 30, 2023 | 4.420 | 4.454 | 4.230 | 4.273 | 7,077 | -0.11(-2.44%) |
Oct 27, 2023 | 4.424 | 4.458 | 4.310 | 4.380 | 9,584 | -0.12(-2.67%) |
Oct 26, 2023 | 4.630 | 4.630 | 4.410 | 4.500 | 8,907 | -0.18(-3.85%) |
Oct 25, 2023 | 4.700 | 4.810 | 4.600 | 4.680 | 2,367 | -0.00(-0.03%) |
Oct 24, 2023 | 4.650 | 4.840 | 4.584 | 4.681 | 3,313 | +0.14(+3.11%) |
Oct 23, 2023 | 4.560 | 4.777 | 4.510 | 4.540 | 4,529 | -0.05(-1.09%) |
Oct 20, 2023 | 4.720 | 4.720 | 4.565 | 4.590 | 8,115 | -0.22(-4.57%) |
Oct 19, 2023 | 4.880 | 4.875 | 4.750 | 4.810 | 969 | +0.06(+1.26%) |
Oct 18, 2023 | 4.850 | 4.912 | 4.701 | 4.750 | 8,115 | -0.10(-2.06%) |
Oct 17, 2023 | 5.020 | 5.080 | 4.850 | 4.850 | 10,357 | -0.13(-2.61%) |
Oct 16, 2023 | 4.950 | 5.051 | 4.950 | 4.980 | 2,917 | -0.06(-1.19%) |
Oct 13, 2023 | 4.890 | 5.160 | 4.890 | 5.040 | 26,585 | +0.09(+1.82%) |
Oct 12, 2023 | 4.910 | 4.950 | 4.850 | 4.950 | 3,232 | +0.13(+2.70%) |
Oct 11, 2023 | 4.840 | 4.945 | 4.820 | 4.820 | 6,636 | +0.00(+0.00%) |
Oct 10, 2023 | 4.950 | 4.960 | 4.820 | 4.820 | 3,606 | -0.09(-1.83%) |
Oct 09, 2023 | 5.090 | 5.090 | 4.800 | 4.910 | 6,746 | -0.09(-1.80%) |
Oct 06, 2023 | 5.020 | 5.080 | 4.730 | 5.000 | 7,953 | +0.05(+1.01%) |
Oct 05, 2023 | 4.990 | 5.120 | 4.894 | 4.950 | 9,441 | +0.10(+2.06%) |
Oct 04, 2023 | 4.710 | 4.975 | 4.710 | 4.850 | 6,509 | +0.10(+2.11%) |
Oct 03, 2023 | 4.660 | 4.980 | 4.640 | 4.750 | 12,203 | +0.03(+0.64%) |
Oct 02, 2023 | 4.870 | 4.950 | 4.720 | 4.720 | 14,016 | -0.20(-4.07%) |
Sep 29, 2023 | 5.220 | 5.325 | 4.871 | 4.920 | 44,348 | -0.37(-6.99%) |
Sep 28, 2023 | 5.470 | 5.500 | 5.220 | 5.290 | 18,613 | -0.16(-2.94%) |
Sep 27, 2023 | 5.490 | 5.593 | 5.245 | 5.450 | 18,526 | +0.09(+1.68%) |
Sep 26, 2023 | 5.060 | 5.360 | 5.010 | 5.360 | 25,856 | +0.22(+4.28%) |
Sep 25, 2023 | 5.100 | 5.150 | 5.070 | 5.140 | 8,329 | -0.10(-1.91%) |
Sep 22, 2023 | 5.080 | 5.300 | 5.000 | 5.240 | 17,935 | +0.16(+3.15%) |
Sep 21, 2023 | 5.050 | 5.170 | 5.000 | 5.080 | 13,823 | -0.07(-1.36%) |
Sep 20, 2023 | 5.150 | 5.300 | 4.950 | 5.150 | 12,916 | +0.01(+0.19%) |
Sep 19, 2023 | 5.190 | 5.230 | 4.970 | 5.140 | 40,145 | +0.08(+1.58%) |
Sep 18, 2023 | 5.380 | 5.590 | 5.000 | 5.060 | 28,557 | -0.32(-5.95%) |
Sep 15, 2023 | 5.470 | 5.470 | 5.060 | 5.380 | 23,186 | -0.05(-0.92%) |
Sep 14, 2023 | 4.960 | 5.775 | 4.836 | 5.430 | 101,862 | -0.21(-3.72%) |
Sep 13, 2023 | 6.920 | 7.010 | 4.840 | 5.640 | 867,739 | -0.52(-8.44%) |
Sep 12, 2023 | 5.260 | 6.190 | 5.140 | 6.160 | 121,697 | +0.81(+15.14%) |
Sep 11, 2023 | 4.720 | 5.440 | 4.720 | 5.350 | 57,852 | +0.61(+12.87%) |
Sep 08, 2023 | 4.740 | 4.750 | 4.640 | 4.740 | 8,161 | +0.08(+1.72%) |
Sep 07, 2023 | 4.510 | 4.710 | 4.510 | 4.660 | 7,482 | +0.06(+1.30%) |
Sep 06, 2023 | 4.590 | 4.670 | 4.509 | 4.600 | 14,811 | -0.02(-0.43%) |
Sep 05, 2023 | 4.620 | 4.650 | 4.500 | 4.620 | 12,971 | +0.04(+0.98%) |