Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.540 | 4.620 | 4.520 | 4.580 | 3,310,730 | +0.00(+0.00%) |
Nov 29, 2023 | 4.550 | 4.610 | 4.510 | 4.580 | 3,261,331 | +0.06(+1.33%) |
Nov 28, 2023 | 4.300 | 4.530 | 4.290 | 4.520 | 4,123,499 | +0.28(+6.60%) |
Nov 27, 2023 | 4.210 | 4.280 | 4.200 | 4.240 | 2,981,372 | +0.10(+2.42%) |
Nov 24, 2023 | 4.180 | 4.210 | 4.130 | 4.140 | 944,018 | -0.03(-0.72%) |
Nov 23, 2023 | 4.170 | 4.190 | 4.140 | 4.170 | 349,330 | -0.01(-0.24%) |
Nov 22, 2023 | 4.130 | 4.210 | 4.130 | 4.180 | 1,479,190 | +0.06(+1.46%) |
Nov 21, 2023 | 4.150 | 4.210 | 4.100 | 4.120 | 2,312,140 | +0.05(+1.23%) |
Nov 20, 2023 | 4.100 | 4.120 | 4.050 | 4.070 | 1,890,358 | -0.04(-0.97%) |
Nov 17, 2023 | 4.220 | 4.220 | 4.110 | 4.110 | 1,567,522 | -0.09(-2.14%) |
Nov 16, 2023 | 4.160 | 4.270 | 4.150 | 4.200 | 2,431,098 | +0.08(+1.94%) |
Nov 15, 2023 | 4.230 | 4.230 | 4.100 | 4.120 | 2,000,516 | -0.07(-1.67%) |
Nov 14, 2023 | 4.180 | 4.230 | 4.140 | 4.190 | 2,518,494 | +0.11(+2.70%) |
Nov 13, 2023 | 4.120 | 4.130 | 4.070 | 4.080 | 1,536,026 | -0.06(-1.45%) |
Nov 10, 2023 | 4.130 | 4.190 | 4.100 | 4.140 | 2,186,874 | -0.07(-1.66%) |
Nov 09, 2023 | 4.250 | 4.320 | 4.110 | 4.210 | 2,567,017 | -0.06(-1.41%) |
Nov 08, 2023 | 4.410 | 4.450 | 4.270 | 4.270 | 2,864,453 | -0.19(-4.26%) |
Nov 07, 2023 | 4.500 | 4.540 | 4.390 | 4.460 | 1,993,382 | -0.09(-1.98%) |
Nov 06, 2023 | 4.550 | 4.580 | 4.510 | 4.550 | 1,837,671 | +0.00(+0.00%) |
Nov 03, 2023 | 4.500 | 4.600 | 4.460 | 4.550 | 3,031,086 | +0.13(+2.94%) |
Nov 02, 2023 | 4.390 | 4.440 | 4.360 | 4.420 | 1,764,923 | +0.01(+0.23%) |
Nov 01, 2023 | 4.450 | 4.480 | 4.380 | 4.410 | 1,974,508 | -0.03(-0.68%) |
Oct 31, 2023 | 4.450 | 4.550 | 4.430 | 4.440 | 2,727,812 | -0.03(-0.67%) |
Oct 30, 2023 | 4.510 | 4.530 | 4.430 | 4.470 | 2,047,201 | -0.03(-0.67%) |
Oct 27, 2023 | 4.360 | 4.520 | 4.340 | 4.500 | 2,180,708 | +0.17(+3.93%) |
Oct 26, 2023 | 4.440 | 4.440 | 4.290 | 4.330 | 4,639,102 | -0.12(-2.70%) |
Oct 25, 2023 | 4.500 | 4.590 | 4.440 | 4.450 | 2,010,460 | -0.09(-1.98%) |
Oct 24, 2023 | 4.510 | 4.540 | 4.490 | 4.540 | 2,096,675 | -0.01(-0.22%) |
Oct 23, 2023 | 4.570 | 4.590 | 4.430 | 4.550 | 2,046,046 | -0.03(-0.66%) |
Oct 20, 2023 | 4.650 | 4.740 | 4.570 | 4.580 | 3,062,975 | -0.07(-1.51%) |
Oct 19, 2023 | 4.560 | 4.670 | 4.540 | 4.650 | 3,385,831 | +0.06(+1.31%) |
Oct 18, 2023 | 4.550 | 4.630 | 4.550 | 4.590 | 3,312,748 | +0.13(+2.91%) |
Oct 17, 2023 | 4.350 | 4.480 | 4.340 | 4.460 | 3,078,394 | +0.12(+2.76%) |
Oct 16, 2023 | 4.330 | 4.380 | 4.300 | 4.340 | 1,441,424 | -0.01(-0.23%) |
Oct 13, 2023 | 4.350 | 4.400 | 4.310 | 4.350 | 2,590,680 | +0.13(+3.08%) |
Oct 12, 2023 | 4.250 | 4.320 | 4.180 | 4.220 | 1,541,405 | -0.03(-0.71%) |
Oct 11, 2023 | 4.170 | 4.280 | 4.170 | 4.250 | 2,514,469 | +0.10(+2.41%) |
Oct 10, 2023 | 4.100 | 4.160 | 4.090 | 4.150 | 2,881,462 | +0.14(+3.49%) |
Oct 06, 2023 | 4.010 | 0 | +0.08(+2.04%) | |||
Oct 05, 2023 | 3.890 | 3.940 | 3.880 | 3.930 | 1,577,151 | +0.05(+1.29%) |
Oct 04, 2023 | 3.890 | 3.920 | 3.860 | 3.880 | 1,459,969 | +0.01(+0.26%) |
Oct 03, 2023 | 3.820 | 3.920 | 3.810 | 3.870 | 2,375,942 | +0.05(+1.31%) |
Oct 02, 2023 | 3.880 | 3.920 | 3.820 | 3.820 | 2,249,595 | -0.08(-2.05%) |
Sep 29, 2023 | 3.950 | 3.960 | 3.860 | 3.900 | 5,138,925 | +0.01(+0.26%) |
Sep 28, 2023 | 3.890 | 3.900 | 3.830 | 3.890 | 3,502,837 | -0.02(-0.51%) |
Sep 27, 2023 | 3.970 | 3.980 | 3.860 | 3.910 | 2,298,683 | -0.08(-2.01%) |
Sep 26, 2023 | 4.070 | 4.100 | 3.990 | 3.990 | 1,910,415 | -0.12(-2.92%) |
Sep 25, 2023 | 4.150 | 4.110 | 4.060 | 4.110 | 3,408,533 | -0.07(-1.67%) |
Sep 22, 2023 | 4.180 | 4.230 | 4.160 | 4.180 | 1,650,795 | +0.02(+0.48%) |
Sep 21, 2023 | 4.200 | 4.220 | 4.150 | 4.160 | 2,419,434 | -0.07(-1.65%) |
Sep 20, 2023 | 4.220 | 4.300 | 4.220 | 4.230 | 3,629,025 | -0.03(-0.70%) |
Sep 19, 2023 | 4.300 | 4.320 | 4.240 | 4.260 | 3,177,296 | -0.05(-1.16%) |
Sep 18, 2023 | 4.360 | 4.370 | 4.280 | 4.310 | 2,157,382 | -0.04(-0.92%) |
Sep 15, 2023 | 4.300 | 4.410 | 4.290 | 4.350 | 16,676,658 | +0.10(+2.35%) |
Sep 14, 2023 | 4.210 | 4.290 | 4.190 | 4.250 | 2,479,291 | +0.05(+1.19%) |
Sep 13, 2023 | 4.180 | 4.270 | 4.180 | 4.200 | 2,688,156 | +0.01(+0.24%) |
Sep 12, 2023 | 4.180 | 4.250 | 4.120 | 4.190 | 1,449,486 | -0.03(-0.71%) |
Sep 11, 2023 | 4.170 | 4.260 | 4.160 | 4.220 | 3,282,513 | +0.11(+2.68%) |
Sep 08, 2023 | 4.100 | 4.180 | 4.090 | 4.110 | 1,936,273 | -0.01(-0.24%) |
Sep 07, 2023 | 4.060 | 4.160 | 4.060 | 4.120 | 3,148,408 | -0.03(-0.72%) |
Sep 06, 2023 | 4.100 | 4.160 | 4.080 | 4.150 | 1,943,808 | +0.06(+1.47%) |
Sep 05, 2023 | 4.170 | 4.220 | 4.070 | 4.090 | 2,323,293 | -0.11(-2.62%) |