Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.960 | 3.960 | 3.720 | 3.790 | 93,868 | -0.06(-1.56%) |
Nov 29, 2023 | 3.750 | 3.950 | 3.740 | 3.850 | 123,084 | +0.10(+2.67%) |
Nov 28, 2023 | 3.680 | 3.790 | 3.635 | 3.750 | 56,382 | +0.01(+0.27%) |
Nov 27, 2023 | 3.550 | 3.760 | 3.500 | 3.740 | 143,071 | +0.19(+5.35%) |
Nov 24, 2023 | 3.510 | 3.630 | 3.412 | 3.550 | 38,397 | +0.05(+1.43%) |
Nov 22, 2023 | 3.490 | 3.580 | 3.440 | 3.500 | 70,333 | +0.07(+2.04%) |
Nov 21, 2023 | 3.770 | 3.790 | 3.400 | 3.430 | 177,536 | -0.37(-9.74%) |
Nov 20, 2023 | 3.660 | 3.900 | 3.600 | 3.800 | 267,151 | +0.13(+3.54%) |
Nov 17, 2023 | 3.780 | 3.785 | 3.570 | 3.670 | 68,806 | +0.01(+0.27%) |
Nov 16, 2023 | 3.680 | 3.680 | 3.450 | 3.660 | 58,485 | -0.01(-0.27%) |
Nov 15, 2023 | 3.480 | 3.830 | 3.480 | 3.670 | 277,747 | +0.24(+7.00%) |
Nov 14, 2023 | 3.370 | 3.670 | 3.370 | 3.430 | 289,334 | +0.20(+6.19%) |
Nov 13, 2023 | 3.190 | 3.330 | 3.070 | 3.230 | 204,260 | +0.08(+2.54%) |
Nov 10, 2023 | 3.170 | 3.334 | 3.140 | 3.150 | 140,066 | -0.04(-1.25%) |
Nov 09, 2023 | 3.670 | 3.670 | 3.115 | 3.190 | 231,015 | -0.40(-11.14%) |
Nov 08, 2023 | 3.710 | 3.710 | 3.460 | 3.590 | 245,760 | -0.09(-2.45%) |
Nov 07, 2023 | 3.580 | 3.756 | 3.550 | 3.680 | 111,927 | +0.04(+1.10%) |
Nov 06, 2023 | 3.900 | 3.900 | 3.565 | 3.640 | 74,658 | -0.12(-3.19%) |
Nov 03, 2023 | 3.760 | 4.070 | 3.700 | 3.760 | 384,337 | +0.07(+1.90%) |
Nov 02, 2023 | 3.290 | 3.860 | 3.288 | 3.690 | 378,703 | +0.49(+15.31%) |
Nov 01, 2023 | 3.330 | 3.330 | 3.140 | 3.200 | 162,229 | -0.09(-2.74%) |
Oct 31, 2023 | 3.190 | 3.340 | 3.150 | 3.290 | 88,191 | +0.12(+3.79%) |
Oct 30, 2023 | 3.170 | 3.250 | 3.110 | 3.170 | 112,923 | +0.03(+0.96%) |
Oct 27, 2023 | 3.380 | 3.380 | 3.120 | 3.140 | 147,855 | -0.11(-3.38%) |
Oct 26, 2023 | 3.210 | 3.374 | 3.140 | 3.250 | 95,729 | +0.00(+0.00%) |
Oct 25, 2023 | 3.460 | 3.460 | 3.250 | 3.250 | 163,378 | -0.17(-4.97%) |
Oct 24, 2023 | 3.120 | 3.480 | 3.120 | 3.420 | 242,066 | +0.34(+11.04%) |
Oct 23, 2023 | 3.350 | 3.400 | 3.060 | 3.080 | 260,848 | -0.32(-9.41%) |
Oct 20, 2023 | 3.950 | 3.950 | 3.370 | 3.400 | 362,391 | -0.51(-13.04%) |
Oct 19, 2023 | 4.100 | 4.100 | 3.860 | 3.910 | 219,432 | -0.20(-4.87%) |
Oct 18, 2023 | 4.300 | 4.300 | 4.100 | 4.110 | 162,607 | -0.17(-3.97%) |
Oct 17, 2023 | 4.260 | 4.350 | 4.130 | 4.280 | 218,560 | +0.09(+2.15%) |
Oct 16, 2023 | 4.210 | 4.270 | 4.100 | 4.190 | 160,038 | -0.06(-1.41%) |
Oct 13, 2023 | 4.240 | 4.370 | 4.130 | 4.250 | 353,244 | +0.06(+1.43%) |
Oct 12, 2023 | 4.470 | 4.490 | 4.060 | 4.190 | 303,932 | -0.33(-7.30%) |
Oct 11, 2023 | 4.500 | 4.716 | 4.370 | 4.520 | 165,336 | +0.03(+0.67%) |
Oct 10, 2023 | 4.360 | 4.760 | 4.360 | 4.490 | 265,851 | +0.10(+2.28%) |
Oct 09, 2023 | 4.390 | 4.440 | 4.270 | 4.390 | 91,139 | -0.13(-2.88%) |
Oct 06, 2023 | 4.560 | 4.580 | 4.440 | 4.520 | 90,249 | -0.07(-1.53%) |
Oct 05, 2023 | 4.400 | 4.590 | 4.370 | 4.590 | 158,301 | +0.14(+3.15%) |
Oct 04, 2023 | 4.360 | 4.450 | 4.220 | 4.450 | 153,546 | +0.14(+3.25%) |
Oct 03, 2023 | 4.260 | 4.324 | 4.190 | 4.310 | 97,036 | -0.08(-1.82%) |
Oct 02, 2023 | 4.590 | 4.625 | 4.320 | 4.390 | 286,243 | -0.22(-4.77%) |
Sep 29, 2023 | 4.410 | 4.680 | 4.410 | 4.610 | 392,159 | +0.25(+5.73%) |
Sep 28, 2023 | 4.230 | 4.470 | 4.230 | 4.360 | 197,611 | +0.18(+4.31%) |
Sep 27, 2023 | 4.310 | 4.350 | 4.180 | 4.180 | 133,559 | -0.12(-2.79%) |
Sep 26, 2023 | 4.250 | 4.510 | 4.170 | 4.300 | 189,506 | +0.03(+0.70%) |
Sep 25, 2023 | 4.150 | 4.310 | 4.260 | 4.270 | 85,184 | +0.11(+2.64%) |
Sep 22, 2023 | 4.100 | 4.289 | 4.046 | 4.160 | 229,781 | +0.14(+3.48%) |
Sep 21, 2023 | 4.250 | 4.330 | 4.000 | 4.020 | 254,972 | -0.28(-6.51%) |
Sep 20, 2023 | 4.400 | 4.450 | 4.300 | 4.300 | 132,667 | -0.16(-3.59%) |
Sep 19, 2023 | 4.430 | 4.480 | 4.290 | 4.460 | 129,622 | +0.00(+0.00%) |
Sep 18, 2023 | 4.480 | 4.480 | 4.350 | 4.460 | 171,977 | +0.03(+0.68%) |
Sep 15, 2023 | 4.470 | 4.515 | 4.370 | 4.430 | 159,708 | -0.09(-1.99%) |
Sep 14, 2023 | 4.440 | 4.750 | 4.440 | 4.520 | 207,053 | +0.06(+1.35%) |
Sep 13, 2023 | 4.630 | 4.630 | 4.400 | 4.460 | 415,342 | -0.14(-3.04%) |
Sep 12, 2023 | 4.530 | 4.670 | 4.530 | 4.600 | 122,330 | +0.02(+0.44%) |
Sep 11, 2023 | 4.630 | 4.720 | 4.520 | 4.580 | 181,307 | -0.05(-1.08%) |
Sep 08, 2023 | 4.670 | 4.690 | 4.561 | 4.630 | 185,280 | +0.04(+0.87%) |
Sep 07, 2023 | 4.590 | 4.750 | 4.520 | 4.590 | 241,747 | -0.17(-3.57%) |
Sep 06, 2023 | 5.070 | 5.100 | 4.710 | 4.760 | 380,031 | -0.29(-5.74%) |
Sep 05, 2023 | 4.800 | 5.228 | 4.720 | 5.050 | 811,661 | +0.29(+6.09%) |