Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.810 | 4.880 | 4.565 | 4.710 | 3,837,760 | -0.07(-1.46%) |
Nov 29, 2023 | 4.750 | 5.025 | 4.690 | 4.780 | 2,508,603 | +0.05(+1.06%) |
Nov 28, 2023 | 4.600 | 4.800 | 4.400 | 4.730 | 2,336,237 | +0.20(+4.42%) |
Nov 27, 2023 | 4.400 | 4.550 | 4.270 | 4.530 | 1,325,167 | +0.10(+2.26%) |
Nov 24, 2023 | 4.440 | 4.490 | 4.400 | 4.430 | 492,536 | +0.00(+0.00%) |
Nov 22, 2023 | 4.410 | 4.450 | 4.330 | 4.430 | 876,100 | +0.09(+2.07%) |
Nov 21, 2023 | 4.580 | 4.580 | 4.320 | 4.340 | 1,443,696 | -0.26(-5.65%) |
Nov 20, 2023 | 4.460 | 4.690 | 4.345 | 4.600 | 1,989,070 | +0.13(+2.91%) |
Nov 17, 2023 | 4.430 | 4.480 | 4.345 | 4.470 | 1,327,607 | +0.09(+2.05%) |
Nov 16, 2023 | 4.520 | 4.520 | 4.240 | 4.380 | 931,503 | -0.15(-3.31%) |
Nov 15, 2023 | 4.400 | 4.660 | 4.300 | 4.530 | 1,470,063 | +0.20(+4.62%) |
Nov 14, 2023 | 4.170 | 4.365 | 4.150 | 4.330 | 1,319,549 | +0.35(+8.79%) |
Nov 13, 2023 | 4.020 | 4.031 | 3.930 | 3.980 | 829,094 | -0.06(-1.49%) |
Nov 10, 2023 | 4.070 | 4.080 | 3.890 | 4.040 | 1,136,238 | +0.00(+0.00%) |
Nov 09, 2023 | 4.210 | 4.270 | 4.040 | 4.040 | 1,313,635 | -0.14(-3.35%) |
Nov 08, 2023 | 4.380 | 4.380 | 4.120 | 4.180 | 1,909,891 | -0.22(-5.00%) |
Nov 07, 2023 | 4.440 | 4.525 | 4.385 | 4.400 | 1,195,270 | -0.07(-1.68%) |
Nov 06, 2023 | 4.640 | 4.780 | 4.440 | 4.475 | 1,428,312 | -0.23(-4.79%) |
Nov 03, 2023 | 3.970 | 4.780 | 3.900 | 4.700 | 3,552,956 | +0.27(+6.09%) |
Nov 02, 2023 | 4.180 | 4.450 | 4.160 | 4.430 | 1,951,921 | +0.31(+7.52%) |
Nov 01, 2023 | 4.120 | 4.145 | 4.010 | 4.120 | 705,202 | +0.01(+0.24%) |
Oct 31, 2023 | 4.030 | 4.230 | 4.030 | 4.110 | 983,955 | +0.07(+1.73%) |
Oct 30, 2023 | 3.950 | 4.060 | 3.870 | 4.040 | 1,438,965 | +0.13(+3.32%) |
Oct 27, 2023 | 4.150 | 4.160 | 3.910 | 3.910 | 1,554,854 | -0.23(-5.56%) |
Oct 26, 2023 | 4.050 | 4.170 | 4.030 | 4.140 | 1,210,390 | +0.08(+1.97%) |
Oct 25, 2023 | 4.390 | 4.390 | 4.060 | 4.060 | 1,340,089 | -0.39(-8.76%) |
Oct 24, 2023 | 4.300 | 4.470 | 4.260 | 4.450 | 1,099,698 | +0.18(+4.22%) |
Oct 23, 2023 | 4.270 | 4.309 | 4.200 | 4.270 | 1,107,417 | -0.05(-1.16%) |
Oct 20, 2023 | 4.320 | 4.350 | 4.262 | 4.320 | 1,493,142 | +0.03(+0.70%) |
Oct 19, 2023 | 4.330 | 4.420 | 4.270 | 4.290 | 1,428,297 | -0.06(-1.38%) |
Oct 18, 2023 | 4.350 | 4.370 | 4.280 | 4.350 | 2,817,072 | -0.05(-1.14%) |
Oct 17, 2023 | 4.230 | 4.419 | 4.220 | 4.400 | 1,300,293 | +0.12(+2.80%) |
Oct 16, 2023 | 4.230 | 4.330 | 4.200 | 4.280 | 1,131,929 | +0.02(+0.47%) |
Oct 13, 2023 | 4.040 | 4.280 | 3.940 | 4.260 | 2,617,946 | +0.28(+7.04%) |
Oct 12, 2023 | 4.410 | 4.410 | 3.920 | 3.980 | 4,206,193 | -0.41(-9.34%) |
Oct 11, 2023 | 4.500 | 4.548 | 4.320 | 4.390 | 1,077,896 | -0.13(-2.88%) |
Oct 10, 2023 | 4.410 | 4.520 | 4.370 | 4.520 | 836,763 | +0.12(+2.73%) |
Oct 09, 2023 | 4.390 | 4.410 | 4.280 | 4.400 | 840,684 | -0.02(-0.45%) |
Oct 06, 2023 | 4.400 | 4.475 | 4.350 | 4.420 | 712,587 | +0.00(+0.00%) |
Oct 05, 2023 | 4.430 | 4.510 | 4.340 | 4.420 | 1,264,280 | -0.01(-0.23%) |
Oct 04, 2023 | 4.380 | 4.450 | 4.330 | 4.430 | 1,248,778 | +0.05(+1.14%) |
Oct 03, 2023 | 4.440 | 4.500 | 4.340 | 4.380 | 1,781,658 | -0.08(-1.79%) |
Oct 02, 2023 | 4.600 | 4.600 | 4.430 | 4.460 | 2,386,991 | -0.14(-3.04%) |
Sep 29, 2023 | 4.740 | 4.750 | 4.570 | 4.600 | 1,510,776 | -0.06(-1.29%) |
Sep 28, 2023 | 4.690 | 4.720 | 4.510 | 4.660 | 1,099,665 | -0.05(-1.06%) |
Sep 27, 2023 | 4.730 | 5.020 | 4.685 | 4.710 | 1,425,790 | +0.01(+0.21%) |
Sep 26, 2023 | 4.750 | 4.890 | 4.670 | 4.700 | 2,347,307 | -0.07(-1.47%) |
Sep 25, 2023 | 4.960 | 4.850 | 4.750 | 4.770 | 1,493,115 | -0.23(-4.60%) |
Sep 22, 2023 | 4.930 | 5.000 | 4.880 | 5.000 | 2,438,497 | +0.09(+1.83%) |
Sep 21, 2023 | 5.050 | 5.070 | 4.910 | 4.910 | 1,740,743 | -0.17(-3.35%) |
Sep 20, 2023 | 5.150 | 5.295 | 5.060 | 5.080 | 2,793,555 | +0.00(+0.00%) |
Sep 19, 2023 | 5.130 | 5.180 | 5.060 | 5.080 | 1,249,231 | -0.05(-0.97%) |
Sep 18, 2023 | 5.330 | 5.330 | 5.120 | 5.130 | 1,463,027 | -0.21(-3.93%) |
Sep 15, 2023 | 5.310 | 5.460 | 5.270 | 5.340 | 2,365,588 | +0.17(+3.29%) |
Sep 14, 2023 | 5.280 | 5.315 | 5.160 | 5.170 | 1,107,516 | -0.08(-1.52%) |
Sep 13, 2023 | 5.140 | 5.270 | 5.120 | 5.250 | 1,462,088 | +0.11(+2.14%) |
Sep 12, 2023 | 5.330 | 5.330 | 5.130 | 5.140 | 1,853,735 | -0.22(-4.10%) |
Sep 11, 2023 | 5.420 | 5.450 | 5.265 | 5.360 | 1,460,766 | -0.05(-0.92%) |
Sep 08, 2023 | 5.570 | 5.580 | 5.380 | 5.410 | 1,796,299 | -0.15(-2.70%) |
Sep 07, 2023 | 5.460 | 5.610 | 5.410 | 5.560 | 1,789,477 | +0.05(+0.91%) |
Sep 06, 2023 | 5.560 | 5.570 | 5.425 | 5.510 | 1,189,302 | -0.04(-0.72%) |
Sep 05, 2023 | 5.590 | 5.790 | 5.480 | 5.550 | 1,396,151 | -0.04(-0.72%) |