Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.542 | 4.631 | 4.512 | 4.581 | 960,476 | +0.06(+1.31%) |
Nov 29, 2023 | 4.473 | 4.522 | 4.445 | 4.522 | 658,589 | +0.08(+1.77%) |
Nov 28, 2023 | 4.493 | 4.493 | 4.414 | 4.444 | 686,806 | -0.04(-0.88%) |
Nov 27, 2023 | 4.532 | 4.532 | 4.404 | 4.483 | 629,506 | -0.09(-1.94%) |
Nov 24, 2023 | 4.512 | 4.616 | 4.512 | 4.572 | 312,755 | +0.04(+0.87%) |
Nov 22, 2023 | 4.414 | 4.557 | 4.355 | 4.532 | 671,397 | +0.00(+0.05%) |
Nov 21, 2023 | 4.491 | 4.559 | 4.438 | 4.530 | 631,078 | -0.01(-0.21%) |
Nov 20, 2023 | 4.423 | 4.569 | 4.423 | 4.539 | 1,144,279 | +0.12(+2.64%) |
Nov 17, 2023 | 4.141 | 4.423 | 4.131 | 4.423 | 1,649,466 | +0.35(+8.59%) |
Nov 16, 2023 | 4.024 | 4.092 | 3.898 | 4.073 | 1,579,525 | +0.01(+0.24%) |
Nov 15, 2023 | 4.034 | 4.121 | 4.024 | 4.063 | 633,463 | +0.04(+0.97%) |
Nov 14, 2023 | 4.034 | 4.112 | 3.956 | 4.024 | 1,018,338 | +0.03(+0.73%) |
Nov 13, 2023 | 3.888 | 4.034 | 3.888 | 3.995 | 566,896 | +0.09(+2.24%) |
Nov 10, 2023 | 3.801 | 3.927 | 3.801 | 3.908 | 666,791 | +0.13(+3.34%) |
Nov 09, 2023 | 3.849 | 3.995 | 3.781 | 3.781 | 1,065,322 | +0.00(+0.00%) |
Nov 08, 2023 | 3.849 | 4.029 | 3.742 | 3.781 | 1,716,936 | -0.29(-7.16%) |
Nov 07, 2023 | 4.131 | 4.151 | 3.917 | 4.073 | 892,265 | -0.14(-3.23%) |
Nov 06, 2023 | 4.394 | 4.397 | 4.170 | 4.209 | 833,637 | -0.15(-3.35%) |
Nov 03, 2023 | 4.452 | 4.462 | 4.287 | 4.355 | 827,393 | -0.09(-1.97%) |
Nov 02, 2023 | 4.316 | 4.452 | 4.267 | 4.442 | 776,016 | +0.16(+3.63%) |
Nov 01, 2023 | 4.374 | 4.423 | 4.265 | 4.287 | 594,521 | -0.06(-1.34%) |
Oct 31, 2023 | 4.296 | 4.413 | 4.248 | 4.345 | 600,874 | +0.04(+0.90%) |
Oct 30, 2023 | 4.287 | 4.379 | 4.228 | 4.306 | 461,141 | +0.01(+0.23%) |
Oct 27, 2023 | 4.316 | 4.326 | 4.214 | 4.296 | 528,149 | -0.03(-0.67%) |
Oct 26, 2023 | 4.296 | 4.374 | 4.228 | 4.326 | 392,781 | -0.02(-0.45%) |
Oct 25, 2023 | 4.384 | 4.403 | 4.306 | 4.345 | 449,093 | -0.06(-1.32%) |
Oct 24, 2023 | 4.326 | 4.413 | 4.316 | 4.403 | 664,102 | +0.10(+2.26%) |
Oct 23, 2023 | 4.364 | 4.423 | 4.272 | 4.306 | 749,753 | -0.10(-2.21%) |
Oct 20, 2023 | 4.510 | 4.510 | 4.376 | 4.403 | 750,988 | -0.09(-1.95%) |
Oct 19, 2023 | 4.345 | 4.518 | 4.307 | 4.491 | 1,048,554 | +0.13(+2.90%) |
Oct 18, 2023 | 4.423 | 4.444 | 4.335 | 4.364 | 725,125 | -0.03(-0.66%) |
Oct 17, 2023 | 4.228 | 4.423 | 4.228 | 4.394 | 1,253,675 | +0.16(+3.67%) |
Oct 16, 2023 | 4.160 | 4.248 | 4.112 | 4.238 | 1,268,950 | +0.18(+4.56%) |
Oct 13, 2023 | 4.073 | 4.102 | 4.034 | 4.053 | 512,039 | +0.07(+1.71%) |
Oct 12, 2023 | 4.024 | 4.034 | 3.961 | 3.985 | 591,136 | -0.05(-1.21%) |
Oct 11, 2023 | 3.995 | 4.044 | 3.937 | 4.034 | 611,726 | +0.00(+0.00%) |
Oct 10, 2023 | 3.985 | 4.053 | 3.976 | 4.034 | 575,400 | +0.05(+1.22%) |
Oct 09, 2023 | 3.917 | 4.044 | 3.905 | 3.985 | 987,046 | +0.19(+5.13%) |
Oct 06, 2023 | 3.840 | 3.849 | 3.762 | 3.791 | 2,286,101 | +0.00(+0.00%) |
Oct 05, 2023 | 3.801 | 3.854 | 3.755 | 3.791 | 806,525 | -0.01(-0.26%) |
Oct 04, 2023 | 4.015 | 4.044 | 3.791 | 3.801 | 1,151,130 | -0.26(-6.46%) |
Oct 03, 2023 | 4.024 | 4.073 | 3.995 | 4.063 | 556,226 | +0.02(+0.48%) |
Oct 02, 2023 | 4.267 | 4.267 | 4.005 | 4.044 | 1,019,817 | -0.22(-5.24%) |
Sep 29, 2023 | 4.267 | 4.275 | 4.209 | 4.267 | 798,978 | +0.00(+0.00%) |
Sep 28, 2023 | 4.316 | 4.360 | 4.228 | 4.267 | 836,345 | -0.09(-2.01%) |
Sep 27, 2023 | 4.267 | 4.364 | 4.253 | 4.355 | 1,118,570 | +0.15(+3.46%) |
Sep 26, 2023 | 4.306 | 4.355 | 4.190 | 4.209 | 945,537 | -0.16(-3.56%) |
Sep 25, 2023 | 4.121 | 4.374 | 4.287 | 4.364 | 1,501,415 | +0.23(+5.65%) |
Sep 22, 2023 | 4.209 | 4.228 | 4.121 | 4.131 | 556,702 | -0.02(-0.47%) |
Sep 21, 2023 | 4.180 | 4.209 | 4.121 | 4.151 | 568,711 | -0.04(-0.93%) |
Sep 20, 2023 | 4.190 | 4.296 | 4.170 | 4.190 | 903,063 | -0.04(-0.92%) |
Sep 19, 2023 | 4.248 | 4.335 | 4.209 | 4.228 | 846,296 | +0.01(+0.23%) |
Sep 18, 2023 | 4.209 | 4.238 | 4.121 | 4.219 | 1,000,645 | +0.02(+0.46%) |
Sep 15, 2023 | 4.238 | 4.257 | 4.117 | 4.199 | 3,705,616 | -0.06(-1.37%) |
Sep 14, 2023 | 4.180 | 4.258 | 4.155 | 4.258 | 1,031,061 | +0.12(+2.82%) |
Sep 13, 2023 | 4.228 | 4.228 | 4.083 | 4.141 | 762,363 | -0.07(-1.62%) |
Sep 12, 2023 | 4.151 | 4.233 | 4.151 | 4.209 | 1,154,925 | +0.11(+2.61%) |
Sep 11, 2023 | 4.190 | 4.219 | 4.049 | 4.102 | 1,092,207 | -0.07(-1.63%) |
Sep 08, 2023 | 4.228 | 4.267 | 4.112 | 4.170 | 792,825 | -0.04(-0.92%) |
Sep 07, 2023 | 4.238 | 4.326 | 4.190 | 4.209 | 1,253,851 | -0.06(-1.37%) |
Sep 06, 2023 | 4.248 | 4.296 | 4.190 | 4.267 | 771,488 | -0.01(-0.23%) |
Sep 05, 2023 | 4.306 | 4.345 | 4.209 | 4.277 | 1,403,378 | +0.01(+0.23%) |