Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.497 | 4.585 | 4.468 | 4.536 | 970,069 | +0.06(+1.31%) |
Nov 29, 2023 | 4.429 | 4.478 | 4.401 | 4.478 | 665,167 | +0.08(+1.77%) |
Nov 28, 2023 | 4.448 | 4.448 | 4.370 | 4.400 | 693,666 | -0.04(-0.88%) |
Nov 27, 2023 | 4.487 | 4.487 | 4.361 | 4.439 | 635,793 | -0.09(-1.94%) |
Nov 24, 2023 | 4.468 | 4.570 | 4.468 | 4.526 | 315,879 | +0.04(+0.87%) |
Nov 22, 2023 | 4.370 | 4.512 | 4.312 | 4.487 | 678,103 | +0.00(+0.05%) |
Nov 21, 2023 | 4.446 | 4.514 | 4.394 | 4.485 | 637,381 | -0.01(-0.21%) |
Nov 20, 2023 | 4.379 | 4.523 | 4.379 | 4.495 | 1,155,708 | +0.12(+2.64%) |
Nov 17, 2023 | 4.100 | 4.379 | 4.090 | 4.379 | 1,665,941 | +0.35(+8.59%) |
Nov 16, 2023 | 3.984 | 4.052 | 3.859 | 4.033 | 1,595,301 | +0.01(+0.24%) |
Nov 15, 2023 | 3.994 | 4.081 | 3.984 | 4.023 | 639,790 | +0.04(+0.97%) |
Nov 14, 2023 | 3.994 | 4.071 | 3.917 | 3.984 | 1,028,509 | +0.03(+0.73%) |
Nov 13, 2023 | 3.850 | 3.994 | 3.850 | 3.956 | 572,558 | +0.09(+2.24%) |
Nov 10, 2023 | 3.763 | 3.888 | 3.763 | 3.869 | 673,451 | +0.13(+3.34%) |
Nov 09, 2023 | 3.811 | 3.956 | 3.744 | 3.744 | 1,075,962 | +0.00(+0.00%) |
Nov 08, 2023 | 3.811 | 3.989 | 3.705 | 3.744 | 1,734,085 | -0.29(-7.16%) |
Nov 07, 2023 | 4.090 | 4.110 | 3.879 | 4.033 | 901,177 | -0.13(-3.23%) |
Nov 06, 2023 | 4.350 | 4.354 | 4.129 | 4.167 | 841,963 | -0.14(-3.35%) |
Nov 03, 2023 | 4.408 | 4.418 | 4.244 | 4.312 | 835,657 | -0.09(-1.97%) |
Nov 02, 2023 | 4.273 | 4.408 | 4.225 | 4.398 | 783,767 | +0.15(+3.63%) |
Nov 01, 2023 | 4.331 | 4.379 | 4.223 | 4.244 | 600,459 | -0.06(-1.34%) |
Oct 31, 2023 | 4.254 | 4.369 | 4.206 | 4.302 | 606,875 | +0.04(+0.90%) |
Oct 30, 2023 | 4.244 | 4.336 | 4.187 | 4.264 | 465,747 | +0.01(+0.23%) |
Oct 27, 2023 | 4.273 | 4.283 | 4.172 | 4.254 | 533,424 | -0.03(-0.67%) |
Oct 26, 2023 | 4.254 | 4.331 | 4.187 | 4.283 | 396,704 | -0.02(-0.45%) |
Oct 25, 2023 | 4.341 | 4.360 | 4.264 | 4.302 | 453,578 | -0.06(-1.32%) |
Oct 24, 2023 | 4.283 | 4.369 | 4.273 | 4.360 | 670,736 | +0.10(+2.26%) |
Oct 23, 2023 | 4.321 | 4.379 | 4.230 | 4.264 | 757,241 | -0.10(-2.21%) |
Oct 20, 2023 | 4.466 | 4.466 | 4.332 | 4.360 | 758,489 | -0.09(-1.95%) |
Oct 19, 2023 | 4.302 | 4.474 | 4.265 | 4.446 | 1,059,027 | +0.13(+2.90%) |
Oct 18, 2023 | 4.379 | 4.400 | 4.292 | 4.321 | 732,368 | -0.03(-0.66%) |
Oct 17, 2023 | 4.187 | 4.379 | 4.187 | 4.350 | 1,266,197 | +0.15(+3.67%) |
Oct 16, 2023 | 4.119 | 4.206 | 4.071 | 4.196 | 1,281,624 | +0.18(+4.56%) |
Oct 13, 2023 | 4.033 | 4.061 | 3.994 | 4.013 | 517,153 | +0.07(+1.71%) |
Oct 12, 2023 | 3.984 | 3.994 | 3.922 | 3.946 | 597,040 | -0.05(-1.20%) |
Oct 11, 2023 | 3.956 | 4.004 | 3.898 | 3.994 | 617,836 | +0.00(+0.00%) |
Oct 10, 2023 | 3.946 | 4.013 | 3.936 | 3.994 | 581,147 | +0.05(+1.22%) |
Oct 09, 2023 | 3.879 | 4.004 | 3.867 | 3.946 | 996,905 | +0.19(+5.13%) |
Oct 06, 2023 | 3.802 | 3.811 | 3.725 | 3.753 | 2,308,935 | +0.00(+0.00%) |
Oct 05, 2023 | 3.763 | 3.816 | 3.717 | 3.753 | 814,580 | -0.01(-0.26%) |
Oct 04, 2023 | 3.975 | 4.004 | 3.753 | 3.763 | 1,162,628 | -0.26(-6.46%) |
Oct 03, 2023 | 3.984 | 4.033 | 3.956 | 4.023 | 561,781 | +0.02(+0.48%) |
Oct 02, 2023 | 4.225 | 4.225 | 3.965 | 4.004 | 1,030,003 | -0.22(-5.24%) |
Sep 29, 2023 | 4.225 | 4.232 | 4.167 | 4.225 | 806,958 | +0.00(+0.00%) |
Sep 28, 2023 | 4.273 | 4.317 | 4.187 | 4.225 | 844,699 | -0.09(-2.01%) |
Sep 27, 2023 | 4.225 | 4.321 | 4.211 | 4.312 | 1,129,742 | +0.14(+3.46%) |
Sep 26, 2023 | 4.264 | 4.312 | 4.148 | 4.167 | 954,981 | -0.15(-3.56%) |
Sep 25, 2023 | 4.081 | 4.331 | 4.244 | 4.321 | 1,516,412 | +0.23(+5.65%) |
Sep 22, 2023 | 4.167 | 4.187 | 4.081 | 4.090 | 562,262 | -0.02(-0.47%) |
Sep 21, 2023 | 4.138 | 4.167 | 4.081 | 4.110 | 574,391 | -0.04(-0.93%) |
Sep 20, 2023 | 4.148 | 4.254 | 4.129 | 4.148 | 912,082 | -0.04(-0.92%) |
Sep 19, 2023 | 4.206 | 4.292 | 4.167 | 4.187 | 854,748 | +0.01(+0.23%) |
Sep 18, 2023 | 4.167 | 4.196 | 4.081 | 4.177 | 1,010,640 | +0.02(+0.46%) |
Sep 15, 2023 | 4.196 | 4.215 | 4.076 | 4.158 | 3,742,627 | -0.06(-1.37%) |
Sep 14, 2023 | 4.138 | 4.215 | 4.114 | 4.215 | 1,041,359 | +0.12(+2.82%) |
Sep 13, 2023 | 4.187 | 4.187 | 4.042 | 4.100 | 769,978 | -0.07(-1.62%) |
Sep 12, 2023 | 4.110 | 4.191 | 4.110 | 4.167 | 1,166,461 | +0.11(+2.61%) |
Sep 11, 2023 | 4.148 | 4.177 | 4.009 | 4.061 | 1,103,116 | -0.07(-1.63%) |
Sep 08, 2023 | 4.187 | 4.225 | 4.071 | 4.129 | 800,744 | -0.04(-0.92%) |
Sep 07, 2023 | 4.196 | 4.283 | 4.148 | 4.167 | 1,266,374 | -0.06(-1.37%) |
Sep 06, 2023 | 4.206 | 4.254 | 4.148 | 4.225 | 779,194 | -0.01(-0.23%) |
Sep 05, 2023 | 4.264 | 4.302 | 4.168 | 4.235 | 1,417,395 | +0.01(+0.23%) |