Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.370 | 4.400 | 4.030 | 4.060 | 432,602 | -0.25(-5.80%) |
Nov 29, 2023 | 4.300 | 4.400 | 4.220 | 4.310 | 465,489 | +0.05(+1.17%) |
Nov 28, 2023 | 4.250 | 4.310 | 4.170 | 4.260 | 750,647 | +0.00(+0.00%) |
Nov 27, 2023 | 4.260 | 4.270 | 4.030 | 4.260 | 498,397 | -0.01(-0.23%) |
Nov 24, 2023 | 4.100 | 4.315 | 4.090 | 4.270 | 241,463 | +0.10(+2.40%) |
Nov 22, 2023 | 4.160 | 4.240 | 4.115 | 4.170 | 248,268 | +0.04(+0.85%) |
Nov 21, 2023 | 4.090 | 4.180 | 4.030 | 4.135 | 216,584 | +0.00(+0.12%) |
Nov 20, 2023 | 4.070 | 4.228 | 4.055 | 4.130 | 257,486 | +0.11(+2.74%) |
Nov 17, 2023 | 4.270 | 4.320 | 4.000 | 4.020 | 539,016 | -0.25(-5.85%) |
Nov 16, 2023 | 4.370 | 4.405 | 4.235 | 4.270 | 272,317 | -0.14(-3.17%) |
Nov 15, 2023 | 4.430 | 4.555 | 4.370 | 4.410 | 592,779 | +0.04(+0.80%) |
Nov 14, 2023 | 4.240 | 4.380 | 4.130 | 4.375 | 629,661 | +0.24(+5.68%) |
Nov 13, 2023 | 4.200 | 4.200 | 3.995 | 4.140 | 270,293 | -0.07(-1.66%) |
Nov 10, 2023 | 4.300 | 4.370 | 4.150 | 4.210 | 366,223 | -0.09(-2.09%) |
Nov 09, 2023 | 4.450 | 4.620 | 4.210 | 4.300 | 703,682 | -0.05(-1.15%) |
Nov 08, 2023 | 4.100 | 4.490 | 3.790 | 4.350 | 1,328,881 | +0.46(+11.83%) |
Nov 07, 2023 | 4.110 | 4.110 | 3.860 | 3.890 | 420,850 | -0.21(-5.12%) |
Nov 06, 2023 | 4.200 | 4.220 | 4.040 | 4.100 | 391,465 | -0.05(-1.20%) |
Nov 03, 2023 | 4.120 | 4.290 | 4.045 | 4.150 | 375,832 | +0.11(+2.72%) |
Nov 02, 2023 | 3.960 | 4.130 | 3.960 | 4.040 | 267,683 | +0.12(+3.06%) |
Nov 01, 2023 | 3.900 | 4.070 | 3.850 | 3.920 | 333,000 | +0.01(+0.26%) |
Oct 31, 2023 | 3.690 | 3.930 | 3.690 | 3.910 | 211,645 | +0.21(+5.68%) |
Oct 30, 2023 | 3.600 | 3.725 | 3.540 | 3.700 | 192,354 | +0.15(+4.23%) |
Oct 27, 2023 | 3.630 | 3.715 | 3.520 | 3.550 | 260,224 | -0.10(-2.74%) |
Oct 26, 2023 | 3.550 | 3.740 | 3.510 | 3.650 | 200,394 | +0.07(+1.96%) |
Oct 25, 2023 | 3.650 | 3.660 | 3.540 | 3.580 | 192,358 | -0.04(-1.10%) |
Oct 24, 2023 | 3.570 | 3.710 | 3.520 | 3.620 | 276,393 | +0.06(+1.69%) |
Oct 23, 2023 | 3.710 | 3.710 | 3.520 | 3.560 | 270,568 | -0.13(-3.52%) |
Oct 20, 2023 | 3.680 | 3.750 | 3.655 | 3.690 | 205,439 | -0.02(-0.54%) |
Oct 19, 2023 | 3.780 | 3.780 | 3.690 | 3.710 | 183,846 | -0.07(-1.85%) |
Oct 18, 2023 | 3.830 | 3.860 | 3.740 | 3.780 | 361,028 | -0.07(-1.82%) |
Oct 17, 2023 | 3.770 | 3.975 | 3.770 | 3.850 | 453,689 | +0.03(+0.79%) |
Oct 16, 2023 | 3.920 | 3.925 | 3.810 | 3.820 | 394,629 | -0.03(-0.78%) |
Oct 13, 2023 | 3.800 | 3.850 | 3.720 | 3.850 | 610,441 | +0.10(+2.67%) |
Oct 12, 2023 | 4.000 | 4.090 | 3.525 | 3.750 | 955,798 | -0.26(-6.48%) |
Oct 11, 2023 | 4.340 | 4.350 | 4.005 | 4.010 | 495,667 | -0.29(-6.74%) |
Oct 10, 2023 | 4.300 | 4.470 | 4.300 | 4.300 | 457,281 | -0.07(-1.60%) |
Oct 09, 2023 | 4.290 | 4.470 | 4.260 | 4.370 | 505,265 | +0.08(+1.86%) |
Oct 06, 2023 | 4.050 | 4.335 | 4.010 | 4.290 | 694,464 | +0.24(+5.93%) |
Oct 05, 2023 | 4.110 | 4.135 | 4.050 | 4.050 | 299,750 | -0.06(-1.46%) |
Oct 04, 2023 | 4.100 | 4.215 | 4.070 | 4.110 | 620,778 | -0.01(-0.24%) |
Oct 03, 2023 | 4.330 | 4.330 | 4.090 | 4.120 | 493,106 | -0.27(-6.15%) |
Oct 02, 2023 | 4.480 | 4.570 | 4.365 | 4.390 | 358,454 | -0.10(-2.23%) |
Sep 29, 2023 | 4.480 | 4.550 | 4.390 | 4.490 | 317,069 | +0.04(+0.90%) |
Sep 28, 2023 | 4.430 | 4.500 | 4.310 | 4.450 | 319,036 | +0.00(+0.00%) |
Sep 27, 2023 | 4.490 | 4.550 | 4.430 | 4.450 | 260,671 | -0.05(-1.11%) |
Sep 26, 2023 | 4.600 | 4.705 | 4.480 | 4.500 | 388,723 | -0.19(-4.05%) |
Sep 25, 2023 | 4.660 | 4.760 | 4.650 | 4.690 | 456,271 | -0.06(-1.26%) |
Sep 22, 2023 | 4.760 | 4.840 | 4.662 | 4.750 | 1,427,693 | +0.19(+4.17%) |
Sep 21, 2023 | 4.430 | 4.680 | 4.230 | 4.560 | 421,660 | +0.06(+1.33%) |
Sep 20, 2023 | 4.600 | 4.600 | 4.420 | 4.500 | 384,853 | -0.12(-2.60%) |
Sep 19, 2023 | 4.860 | 4.900 | 4.580 | 4.620 | 887,477 | -0.22(-4.55%) |
Sep 18, 2023 | 4.680 | 5.000 | 4.680 | 4.840 | 1,406,862 | +0.01(+0.21%) |
Sep 15, 2023 | 4.760 | 4.835 | 4.620 | 4.830 | 6,737,176 | +0.07(+1.47%) |
Sep 14, 2023 | 4.710 | 4.885 | 4.580 | 4.760 | 952,111 | +0.05(+1.06%) |
Sep 13, 2023 | 4.720 | 4.830 | 4.510 | 4.710 | 853,332 | -0.12(-2.48%) |
Sep 12, 2023 | 4.710 | 4.980 | 4.650 | 4.830 | 417,888 | +0.08(+1.68%) |
Sep 11, 2023 | 4.640 | 4.905 | 4.640 | 4.750 | 394,832 | +0.12(+2.59%) |
Sep 08, 2023 | 4.760 | 4.900 | 4.620 | 4.630 | 444,846 | -0.14(-2.94%) |
Sep 07, 2023 | 4.760 | 4.990 | 4.700 | 4.770 | 567,044 | -0.05(-1.04%) |
Sep 06, 2023 | 5.030 | 5.050 | 4.630 | 4.820 | 904,962 | -0.21(-4.17%) |
Sep 05, 2023 | 4.450 | 5.080 | 4.450 | 5.030 | 1,103,117 | +0.60(+13.54%) |