Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.720 | 3.760 | 3.580 | 3.640 | 9,875,536 | -0.07(-1.89%) |
Nov 29, 2023 | 3.910 | 3.930 | 3.700 | 3.710 | 11,461,581 | -0.15(-3.89%) |
Nov 28, 2023 | 3.670 | 3.900 | 3.630 | 3.860 | 11,992,063 | +0.19(+5.18%) |
Nov 27, 2023 | 3.760 | 3.770 | 3.660 | 3.670 | 8,233,036 | -0.10(-2.65%) |
Nov 24, 2023 | 3.800 | 3.840 | 3.710 | 3.770 | 3,536,202 | -0.01(-0.26%) |
Nov 22, 2023 | 3.890 | 3.960 | 3.780 | 3.780 | 8,318,402 | -0.13(-3.32%) |
Nov 21, 2023 | 3.920 | 3.950 | 3.870 | 3.910 | 8,014,601 | -0.09(-2.25%) |
Nov 20, 2023 | 4.110 | 4.110 | 3.925 | 4.000 | 6,635,221 | -0.10(-2.44%) |
Nov 17, 2023 | 4.250 | 4.270 | 4.090 | 4.100 | 6,709,214 | -0.07(-1.68%) |
Nov 16, 2023 | 4.300 | 4.320 | 4.100 | 4.170 | 4,851,783 | -0.20(-4.58%) |
Nov 15, 2023 | 4.160 | 4.440 | 4.150 | 4.370 | 11,667,331 | +0.21(+5.05%) |
Nov 14, 2023 | 3.930 | 4.200 | 3.930 | 4.160 | 15,130,728 | +0.40(+10.64%) |
Nov 13, 2023 | 3.930 | 3.980 | 3.730 | 3.760 | 9,726,653 | -0.26(-6.47%) |
Nov 10, 2023 | 4.000 | 4.080 | 3.930 | 4.020 | 9,226,715 | +0.02(+0.50%) |
Nov 09, 2023 | 4.260 | 4.560 | 3.915 | 4.000 | 14,880,784 | -0.22(-5.21%) |
Nov 08, 2023 | 4.380 | 4.395 | 4.190 | 4.220 | 8,674,978 | -0.19(-4.31%) |
Nov 07, 2023 | 4.390 | 4.470 | 4.370 | 4.410 | 6,497,415 | -0.01(-0.23%) |
Nov 06, 2023 | 4.450 | 4.485 | 4.380 | 4.420 | 5,895,037 | -0.06(-1.34%) |
Nov 03, 2023 | 4.460 | 4.600 | 4.460 | 4.480 | 5,711,701 | +0.10(+2.28%) |
Nov 02, 2023 | 4.160 | 4.430 | 4.160 | 4.380 | 8,052,675 | +0.27(+6.57%) |
Nov 01, 2023 | 4.190 | 4.240 | 4.045 | 4.110 | 5,355,469 | -0.08(-1.91%) |
Oct 31, 2023 | 4.130 | 4.260 | 4.110 | 4.190 | 4,685,018 | +0.01(+0.24%) |
Oct 30, 2023 | 4.210 | 4.310 | 4.160 | 4.180 | 5,023,049 | +0.01(+0.24%) |
Oct 27, 2023 | 4.360 | 4.410 | 4.160 | 4.170 | 4,871,719 | -0.15(-3.47%) |
Oct 26, 2023 | 4.330 | 4.440 | 4.230 | 4.320 | 5,915,480 | +0.01(+0.23%) |
Oct 25, 2023 | 4.270 | 4.378 | 4.270 | 4.310 | 3,395,437 | -0.02(-0.46%) |
Oct 24, 2023 | 4.380 | 4.460 | 4.310 | 4.330 | 4,061,063 | +0.00(+0.00%) |
Oct 23, 2023 | 4.350 | 4.420 | 4.220 | 4.330 | 4,825,990 | -0.06(-1.37%) |
Oct 20, 2023 | 4.440 | 4.490 | 4.360 | 4.390 | 4,257,652 | -0.05(-1.13%) |
Oct 19, 2023 | 4.350 | 4.555 | 4.325 | 4.440 | 6,069,598 | +0.06(+1.37%) |
Oct 18, 2023 | 4.430 | 4.450 | 4.350 | 4.380 | 6,487,187 | -0.07(-1.57%) |
Oct 17, 2023 | 4.160 | 4.465 | 4.150 | 4.450 | 6,606,362 | +0.28(+6.71%) |
Oct 16, 2023 | 4.010 | 4.219 | 4.000 | 4.170 | 6,401,868 | +0.21(+5.30%) |
Oct 13, 2023 | 3.890 | 3.995 | 3.860 | 3.960 | 4,657,191 | +0.08(+2.06%) |
Oct 12, 2023 | 3.980 | 3.980 | 3.820 | 3.880 | 6,472,593 | -0.10(-2.51%) |
Oct 11, 2023 | 3.940 | 3.990 | 3.910 | 3.980 | 4,400,064 | +0.06(+1.53%) |
Oct 10, 2023 | 3.810 | 3.990 | 3.790 | 3.920 | 6,662,889 | +0.13(+3.43%) |
Oct 09, 2023 | 3.810 | 3.875 | 3.750 | 3.790 | 4,361,080 | -0.05(-1.30%) |
Oct 06, 2023 | 3.730 | 3.860 | 3.680 | 3.840 | 5,603,887 | +0.07(+1.86%) |
Oct 05, 2023 | 3.820 | 3.880 | 3.710 | 3.770 | 7,208,885 | -0.05(-1.31%) |
Oct 04, 2023 | 3.760 | 3.840 | 3.710 | 3.820 | 5,458,895 | +0.06(+1.60%) |
Oct 03, 2023 | 3.810 | 3.845 | 3.720 | 3.760 | 6,861,598 | -0.08(-2.08%) |
Oct 02, 2023 | 3.920 | 3.965 | 3.830 | 3.840 | 7,798,936 | -0.12(-3.03%) |
Sep 29, 2023 | 3.680 | 3.990 | 3.670 | 3.960 | 25,703,936 | +0.36(+10.00%) |
Sep 28, 2023 | 3.580 | 3.660 | 3.550 | 3.600 | 8,777,879 | +0.03(+0.84%) |
Sep 27, 2023 | 3.820 | 3.865 | 3.540 | 3.570 | 24,000,886 | -0.22(-5.80%) |
Sep 26, 2023 | 3.880 | 4.000 | 3.780 | 3.790 | 13,064,993 | -0.13(-3.32%) |
Sep 25, 2023 | 4.100 | 4.010 | 3.910 | 3.920 | 8,477,593 | -0.27(-6.44%) |
Sep 22, 2023 | 4.320 | 4.370 | 4.160 | 4.190 | 5,292,600 | -0.11(-2.56%) |
Sep 21, 2023 | 4.320 | 4.410 | 4.290 | 4.300 | 4,534,055 | -0.08(-1.83%) |
Sep 20, 2023 | 4.550 | 4.595 | 4.370 | 4.380 | 6,381,242 | -0.12(-2.67%) |
Sep 19, 2023 | 4.540 | 4.740 | 4.480 | 4.500 | 8,331,095 | +0.04(+0.90%) |
Sep 18, 2023 | 4.640 | 4.640 | 4.430 | 4.460 | 4,700,742 | -0.17(-3.67%) |
Sep 15, 2023 | 4.650 | 4.680 | 4.580 | 4.630 | 9,652,346 | -0.05(-1.07%) |
Sep 14, 2023 | 4.610 | 4.735 | 4.560 | 4.680 | 5,054,418 | +0.13(+2.86%) |
Sep 13, 2023 | 4.680 | 4.688 | 4.500 | 4.550 | 6,520,281 | -0.15(-3.19%) |
Sep 12, 2023 | 4.600 | 4.730 | 4.580 | 4.700 | 4,644,860 | +0.09(+1.95%) |
Sep 11, 2023 | 4.760 | 4.795 | 4.550 | 4.610 | 5,918,078 | -0.14(-2.95%) |
Sep 08, 2023 | 4.920 | 4.925 | 4.740 | 4.750 | 4,777,954 | -0.17(-3.46%) |
Sep 07, 2023 | 4.850 | 5.055 | 4.850 | 4.920 | 5,399,992 | +0.03(+0.61%) |
Sep 06, 2023 | 4.860 | 4.920 | 4.800 | 4.890 | 5,786,599 | -0.01(-0.20%) |
Sep 05, 2023 | 5.160 | 5.160 | 4.900 | 4.900 | 7,397,831 | -0.35(-6.67%) |