Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.150 | 4.154 | 4.080 | 4.080 | 2,427 | +0.00(+0.00%) |
Nov 29, 2023 | 4.170 | 4.180 | 4.080 | 4.080 | 3,405 | +0.00(+0.00%) |
Nov 28, 2023 | 4.100 | 4.100 | 4.080 | 4.080 | 8,439 | -0.02(-0.49%) |
Nov 27, 2023 | 4.130 | 4.181 | 4.100 | 4.100 | 4,814 | -0.02(-0.49%) |
Nov 24, 2023 | 4.210 | 4.210 | 4.070 | 4.120 | 2,922 | -0.03(-0.72%) |
Nov 22, 2023 | 4.190 | 4.190 | 4.130 | 4.150 | 16,649 | +0.03(+0.73%) |
Nov 21, 2023 | 4.180 | 4.195 | 4.120 | 4.120 | 2,640 | -0.07(-1.67%) |
Nov 20, 2023 | 4.124 | 4.190 | 4.060 | 4.190 | 26,161 | -0.03(-0.71%) |
Nov 17, 2023 | 4.100 | 4.220 | 4.090 | 4.220 | 10,647 | +0.13(+3.30%) |
Nov 16, 2023 | 4.180 | 4.180 | 4.005 | 4.085 | 6,224 | -0.03(-0.61%) |
Nov 15, 2023 | 4.090 | 4.170 | 4.022 | 4.110 | 5,771 | +0.11(+2.75%) |
Nov 14, 2023 | 4.110 | 4.200 | 3.995 | 4.000 | 43,398 | -0.01(-0.25%) |
Nov 13, 2023 | 4.010 | 4.180 | 4.000 | 4.010 | 26,894 | -0.04(-0.87%) |
Nov 10, 2023 | 3.960 | 4.120 | 3.960 | 4.045 | 9,863 | +0.09(+2.41%) |
Nov 09, 2023 | 4.120 | 4.120 | 3.950 | 3.950 | 22,898 | -0.07(-1.74%) |
Nov 08, 2023 | 4.087 | 4.087 | 3.910 | 4.020 | 20,507 | +0.05(+1.26%) |
Nov 07, 2023 | 4.030 | 4.110 | 3.900 | 3.970 | 14,957 | +0.02(+0.51%) |
Nov 06, 2023 | 4.000 | 4.180 | 3.950 | 3.950 | 42,793 | -0.15(-3.66%) |
Nov 03, 2023 | 3.910 | 4.140 | 3.910 | 4.100 | 21,140 | +0.10(+2.50%) |
Nov 02, 2023 | 3.800 | 4.040 | 3.720 | 4.000 | 26,626 | +0.17(+4.44%) |
Nov 01, 2023 | 4.050 | 4.050 | 3.800 | 3.830 | 8,808 | -0.09(-2.30%) |
Oct 31, 2023 | 4.010 | 4.065 | 3.920 | 3.920 | 5,684 | -0.02(-0.51%) |
Oct 30, 2023 | 3.990 | 4.040 | 3.880 | 3.940 | 38,251 | -0.06(-1.50%) |
Oct 27, 2023 | 3.990 | 4.081 | 3.990 | 4.000 | 6,592 | -0.02(-0.50%) |
Oct 26, 2023 | 4.005 | 4.140 | 4.005 | 4.020 | 11,818 | +0.00(+0.00%) |
Oct 25, 2023 | 4.080 | 4.090 | 4.018 | 4.020 | 5,128 | -0.03(-0.74%) |
Oct 24, 2023 | 4.162 | 4.162 | 4.050 | 4.050 | 10,820 | +0.00(+0.00%) |
Oct 23, 2023 | 4.181 | 4.208 | 4.050 | 4.050 | 3,582 | +0.01(+0.25%) |
Oct 20, 2023 | 4.090 | 4.240 | 4.020 | 4.040 | 29,259 | -0.11(-2.65%) |
Oct 19, 2023 | 4.370 | 4.430 | 4.150 | 4.150 | 65,503 | -0.24(-5.47%) |
Oct 18, 2023 | 4.338 | 4.516 | 4.300 | 4.390 | 72,212 | +0.00(+0.00%) |
Oct 17, 2023 | 4.420 | 4.450 | 4.390 | 4.390 | 7,439 | -0.06(-1.35%) |
Oct 16, 2023 | 4.590 | 4.590 | 4.450 | 4.450 | 35,195 | -0.03(-0.67%) |
Oct 13, 2023 | 4.500 | 4.660 | 4.480 | 4.480 | 14,454 | -0.05(-1.10%) |
Oct 12, 2023 | 4.900 | 4.908 | 4.500 | 4.530 | 21,898 | -0.24(-5.03%) |
Oct 11, 2023 | 4.794 | 4.940 | 4.770 | 4.770 | 13,777 | -0.03(-0.63%) |
Oct 10, 2023 | 4.980 | 4.980 | 4.780 | 4.800 | 7,842 | +0.00(+0.00%) |
Oct 09, 2023 | 4.750 | 4.910 | 4.750 | 4.800 | 6,568 | -0.04(-0.79%) |
Oct 06, 2023 | 4.770 | 4.990 | 4.770 | 4.838 | 14,564 | +0.08(+1.64%) |
Oct 05, 2023 | 4.780 | 4.930 | 4.760 | 4.760 | 6,169 | -0.10(-2.08%) |
Oct 04, 2023 | 4.840 | 4.950 | 4.750 | 4.861 | 11,215 | -0.05(-1.00%) |
Oct 03, 2023 | 4.770 | 4.910 | 4.770 | 4.910 | 9,541 | +0.04(+0.82%) |
Oct 02, 2023 | 4.760 | 4.870 | 4.710 | 4.870 | 8,635 | +0.11(+2.31%) |
Sep 29, 2023 | 4.750 | 4.760 | 4.750 | 4.760 | 3,636 | +0.01(+0.21%) |
Sep 28, 2023 | 4.892 | 4.892 | 4.750 | 4.750 | 5,981 | +0.00(+0.00%) |
Sep 27, 2023 | 4.742 | 4.820 | 4.742 | 4.750 | 825 | -0.08(-1.66%) |
Sep 26, 2023 | 4.780 | 4.830 | 4.750 | 4.830 | 1,677 | +0.10(+2.11%) |
Sep 25, 2023 | 4.750 | 4.850 | 4.730 | 4.730 | 24,823 | -0.02(-0.42%) |
Sep 22, 2023 | 4.935 | 4.935 | 4.750 | 4.750 | 13,722 | -0.13(-2.66%) |
Sep 21, 2023 | 4.800 | 4.880 | 4.770 | 4.880 | 10,601 | +0.10(+2.09%) |
Sep 20, 2023 | 4.800 | 4.835 | 4.780 | 4.780 | 1,694 | -0.10(-2.05%) |
Sep 19, 2023 | 4.950 | 4.960 | 4.810 | 4.880 | 23,700 | +0.02(+0.42%) |
Sep 18, 2023 | 4.890 | 4.902 | 4.850 | 4.859 | 9,619 | -0.03(-0.62%) |
Sep 15, 2023 | 4.980 | 5.000 | 4.860 | 4.890 | 8,725 | -0.14(-2.78%) |
Sep 14, 2023 | 5.010 | 5.030 | 4.990 | 5.030 | 2,248 | +0.02(+0.40%) |
Sep 13, 2023 | 5.050 | 5.065 | 5.010 | 5.010 | 2,949 | -0.04(-0.79%) |
Sep 12, 2023 | 4.990 | 5.080 | 4.990 | 5.050 | 2,074 | +0.00(+0.00%) |
Sep 11, 2023 | 5.030 | 5.080 | 5.030 | 5.050 | 1,757 | +0.02(+0.40%) |
Sep 08, 2023 | 5.021 | 5.122 | 5.021 | 5.030 | 12,294 | +0.01(+0.20%) |
Sep 07, 2023 | 5.070 | 5.070 | 5.020 | 5.020 | 3,098 | -0.04(-0.69%) |
Sep 06, 2023 | 5.020 | 5.090 | 5.020 | 5.055 | 1,734 | -0.02(-0.30%) |
Sep 05, 2023 | 5.080 | 5.150 | 5.030 | 5.070 | 6,035 | +0.00(+0.00%) |