Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.230 | 4.260 | 4.180 | 4.240 | 147,061 | +0.06(+1.44%) |
Nov 29, 2023 | 4.080 | 4.210 | 4.078 | 4.180 | 50,723 | +0.11(+2.70%) |
Nov 28, 2023 | 4.090 | 4.160 | 4.060 | 4.070 | 64,426 | -0.07(-1.69%) |
Nov 27, 2023 | 4.250 | 4.250 | 4.130 | 4.140 | 70,485 | -0.12(-2.82%) |
Nov 24, 2023 | 4.270 | 4.300 | 4.220 | 4.260 | 31,280 | +0.02(+0.47%) |
Nov 22, 2023 | 4.200 | 4.240 | 4.135 | 4.240 | 57,330 | +0.05(+1.19%) |
Nov 21, 2023 | 4.200 | 4.240 | 4.150 | 4.190 | 35,696 | -0.03(-0.71%) |
Nov 20, 2023 | 4.260 | 4.320 | 4.120 | 4.220 | 66,772 | -0.10(-2.31%) |
Nov 17, 2023 | 4.380 | 4.450 | 4.190 | 4.320 | 100,791 | -0.06(-1.37%) |
Nov 16, 2023 | 4.390 | 4.436 | 4.330 | 4.380 | 41,432 | +0.03(+0.69%) |
Nov 15, 2023 | 4.380 | 4.500 | 4.346 | 4.350 | 37,605 | -0.08(-1.81%) |
Nov 14, 2023 | 4.150 | 4.450 | 4.110 | 4.430 | 106,137 | +0.39(+9.65%) |
Nov 13, 2023 | 4.190 | 4.190 | 4.010 | 4.040 | 185,812 | -0.21(-4.94%) |
Nov 10, 2023 | 4.330 | 4.411 | 4.210 | 4.250 | 127,720 | -0.03(-0.70%) |
Nov 09, 2023 | 4.200 | 4.370 | 4.200 | 4.280 | 51,243 | -0.08(-1.83%) |
Nov 08, 2023 | 4.530 | 4.567 | 4.300 | 4.360 | 44,999 | -0.12(-2.68%) |
Nov 07, 2023 | 4.430 | 4.510 | 4.424 | 4.480 | 46,243 | +0.03(+0.67%) |
Nov 06, 2023 | 4.590 | 4.590 | 4.430 | 4.450 | 52,763 | -0.10(-2.20%) |
Nov 03, 2023 | 4.430 | 4.570 | 4.420 | 4.550 | 53,589 | +0.12(+2.82%) |
Nov 02, 2023 | 4.400 | 4.430 | 4.315 | 4.425 | 48,902 | +0.04(+0.80%) |
Nov 01, 2023 | 4.440 | 4.440 | 4.340 | 4.390 | 34,061 | -0.03(-0.68%) |
Oct 31, 2023 | 4.350 | 4.420 | 4.350 | 4.420 | 62,071 | +0.09(+2.08%) |
Oct 30, 2023 | 4.300 | 4.400 | 4.205 | 4.330 | 46,777 | +0.09(+2.12%) |
Oct 27, 2023 | 4.290 | 4.370 | 4.170 | 4.240 | 47,358 | -0.08(-1.85%) |
Oct 26, 2023 | 4.160 | 4.340 | 4.041 | 4.320 | 46,872 | +0.19(+4.60%) |
Oct 25, 2023 | 4.020 | 4.220 | 3.990 | 4.130 | 50,484 | +0.06(+1.47%) |
Oct 24, 2023 | 4.040 | 4.090 | 4.000 | 4.070 | 67,289 | +0.06(+1.50%) |
Oct 23, 2023 | 4.060 | 4.100 | 3.970 | 4.010 | 51,990 | -0.06(-1.47%) |
Oct 20, 2023 | 4.190 | 4.200 | 4.070 | 4.070 | 72,975 | -0.11(-2.63%) |
Oct 19, 2023 | 4.220 | 4.271 | 4.130 | 4.180 | 50,128 | -0.03(-0.71%) |
Oct 18, 2023 | 4.320 | 4.345 | 4.170 | 4.210 | 47,001 | -0.14(-3.22%) |
Oct 17, 2023 | 4.260 | 4.430 | 4.110 | 4.350 | 80,167 | +0.08(+1.87%) |
Oct 16, 2023 | 4.340 | 4.390 | 4.270 | 4.270 | 54,475 | +0.01(+0.23%) |
Oct 13, 2023 | 4.350 | 4.350 | 4.210 | 4.260 | 42,089 | -0.04(-0.93%) |
Oct 12, 2023 | 4.440 | 4.470 | 4.178 | 4.300 | 39,213 | +0.02(+0.47%) |
Oct 11, 2023 | 4.310 | 4.480 | 4.280 | 4.280 | 47,221 | -0.05(-1.15%) |
Oct 10, 2023 | 4.300 | 4.480 | 4.271 | 4.330 | 107,149 | +0.01(+0.23%) |
Oct 09, 2023 | 4.320 | 4.410 | 4.160 | 4.320 | 49,941 | +0.02(+0.47%) |
Oct 06, 2023 | 4.180 | 4.420 | 4.120 | 4.300 | 125,249 | +0.10(+2.38%) |
Oct 05, 2023 | 4.290 | 4.290 | 4.180 | 4.200 | 79,760 | +0.04(+0.96%) |
Oct 04, 2023 | 4.180 | 4.340 | 4.110 | 4.160 | 108,983 | +0.01(+0.24%) |
Oct 03, 2023 | 4.210 | 4.270 | 4.150 | 4.150 | 52,289 | -0.08(-1.89%) |
Oct 02, 2023 | 4.140 | 4.270 | 4.140 | 4.230 | 48,695 | +0.09(+2.17%) |
Sep 29, 2023 | 4.250 | 4.284 | 4.120 | 4.140 | 27,608 | -0.08(-1.90%) |
Sep 28, 2023 | 4.230 | 4.370 | 4.200 | 4.220 | 39,674 | -0.01(-0.24%) |
Sep 27, 2023 | 4.200 | 4.330 | 4.190 | 4.230 | 39,522 | +0.07(+1.68%) |
Sep 26, 2023 | 4.200 | 4.240 | 4.160 | 4.160 | 63,254 | -0.08(-1.89%) |
Sep 25, 2023 | 4.170 | 4.280 | 4.160 | 4.240 | 53,472 | +0.07(+1.68%) |
Sep 22, 2023 | 4.240 | 4.240 | 4.140 | 4.170 | 74,507 | -0.07(-1.65%) |
Sep 21, 2023 | 4.390 | 4.390 | 4.180 | 4.240 | 69,684 | -0.16(-3.64%) |
Sep 20, 2023 | 4.410 | 4.430 | 4.350 | 4.400 | 101,511 | +0.01(+0.23%) |
Sep 19, 2023 | 4.420 | 4.420 | 4.360 | 4.390 | 80,990 | -0.01(-0.23%) |
Sep 18, 2023 | 4.490 | 4.525 | 4.370 | 4.400 | 53,157 | -0.08(-1.79%) |
Sep 15, 2023 | 4.480 | 4.690 | 4.400 | 4.480 | 817,986 | +0.00(+0.00%) |
Sep 14, 2023 | 4.550 | 4.600 | 4.450 | 4.480 | 79,463 | -0.04(-0.88%) |
Sep 13, 2023 | 4.520 | 4.570 | 4.450 | 4.520 | 135,363 | +0.00(+0.00%) |
Sep 12, 2023 | 4.540 | 4.610 | 4.490 | 4.520 | 51,713 | -0.01(-0.22%) |
Sep 11, 2023 | 4.560 | 4.570 | 4.460 | 4.530 | 94,156 | -0.02(-0.44%) |
Sep 08, 2023 | 4.610 | 4.610 | 4.510 | 4.550 | 34,497 | -0.04(-0.87%) |
Sep 07, 2023 | 4.620 | 4.650 | 4.579 | 4.590 | 44,692 | -0.03(-0.65%) |
Sep 06, 2023 | 4.620 | 4.630 | 4.570 | 4.620 | 29,983 | +0.00(+0.00%) |
Sep 05, 2023 | 4.650 | 4.655 | 4.590 | 4.620 | 52,723 | -0.05(-1.07%) |