Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.290 | 4.360 | 4.233 | 4.270 | 24,550 | +0.00(+0.00%) |
Nov 29, 2023 | 4.480 | 4.480 | 4.250 | 4.270 | 38,504 | -0.16(-3.61%) |
Nov 28, 2023 | 4.380 | 4.470 | 4.329 | 4.430 | 53,621 | +0.06(+1.37%) |
Nov 27, 2023 | 4.250 | 4.600 | 4.141 | 4.370 | 139,105 | +0.09(+2.10%) |
Nov 24, 2023 | 4.430 | 4.430 | 4.190 | 4.280 | 25,284 | +0.02(+0.47%) |
Nov 22, 2023 | 4.110 | 4.400 | 4.070 | 4.260 | 46,241 | +0.09(+2.16%) |
Nov 21, 2023 | 4.072 | 4.270 | 4.051 | 4.170 | 24,406 | -0.04(-0.95%) |
Nov 20, 2023 | 4.060 | 4.500 | 3.990 | 4.210 | 118,969 | +0.14(+3.44%) |
Nov 17, 2023 | 3.932 | 4.110 | 3.932 | 4.070 | 13,276 | +0.14(+3.56%) |
Nov 16, 2023 | 3.870 | 4.090 | 3.870 | 3.930 | 60,174 | +0.00(+0.00%) |
Nov 15, 2023 | 3.790 | 4.050 | 3.680 | 3.930 | 100,368 | +0.13(+3.42%) |
Nov 14, 2023 | 3.950 | 3.950 | 3.700 | 3.800 | 116,315 | -0.11(-2.81%) |
Nov 13, 2023 | 3.920 | 4.075 | 3.870 | 3.910 | 19,036 | -0.02(-0.51%) |
Nov 10, 2023 | 3.870 | 3.970 | 3.730 | 3.930 | 51,459 | +0.06(+1.55%) |
Nov 09, 2023 | 3.950 | 3.950 | 3.810 | 3.870 | 32,108 | -0.03(-0.77%) |
Nov 08, 2023 | 4.080 | 4.080 | 3.860 | 3.900 | 79,413 | -0.18(-4.41%) |
Nov 07, 2023 | 4.180 | 4.190 | 3.980 | 4.080 | 110,688 | -0.05(-1.21%) |
Nov 06, 2023 | 4.090 | 4.290 | 3.884 | 4.130 | 73,462 | +0.07(+1.72%) |
Nov 03, 2023 | 3.820 | 4.140 | 3.820 | 4.060 | 118,406 | +0.25(+6.56%) |
Nov 02, 2023 | 3.830 | 3.950 | 3.750 | 3.810 | 178,183 | +0.00(+0.00%) |
Nov 01, 2023 | 3.770 | 3.845 | 3.710 | 3.810 | 85,934 | +0.05(+1.33%) |
Oct 31, 2023 | 3.680 | 3.820 | 3.590 | 3.760 | 88,282 | +0.04(+1.08%) |
Oct 30, 2023 | 3.760 | 3.775 | 3.610 | 3.720 | 97,055 | +0.08(+2.20%) |
Oct 27, 2023 | 4.030 | 4.030 | 3.570 | 3.640 | 333,125 | -0.35(-8.77%) |
Oct 26, 2023 | 4.260 | 4.300 | 3.890 | 3.990 | 378,737 | -0.41(-9.32%) |
Oct 25, 2023 | 4.610 | 4.650 | 4.320 | 4.400 | 101,095 | -0.17(-3.72%) |
Oct 24, 2023 | 4.450 | 4.700 | 4.390 | 4.570 | 100,679 | +0.17(+3.86%) |
Oct 23, 2023 | 4.230 | 4.470 | 4.200 | 4.400 | 121,595 | +0.15(+3.53%) |
Oct 20, 2023 | 4.380 | 4.450 | 4.220 | 4.250 | 86,801 | -0.11(-2.52%) |
Oct 19, 2023 | 4.030 | 4.400 | 4.030 | 4.360 | 251,205 | +0.36(+9.00%) |
Oct 18, 2023 | 4.210 | 4.250 | 3.960 | 4.000 | 31,081 | -0.22(-5.21%) |
Oct 17, 2023 | 3.940 | 4.320 | 3.940 | 4.220 | 131,778 | +0.27(+6.84%) |
Oct 16, 2023 | 3.940 | 3.970 | 3.850 | 3.950 | 116,686 | +0.05(+1.28%) |
Oct 13, 2023 | 3.990 | 4.000 | 3.850 | 3.900 | 81,159 | -0.10(-2.50%) |
Oct 12, 2023 | 4.060 | 4.100 | 3.910 | 4.000 | 74,076 | -0.05(-1.23%) |
Oct 11, 2023 | 4.000 | 4.090 | 3.960 | 4.050 | 40,681 | +0.06(+1.50%) |
Oct 10, 2023 | 3.900 | 4.055 | 3.845 | 3.990 | 66,468 | +0.10(+2.57%) |
Oct 09, 2023 | 3.920 | 3.950 | 3.850 | 3.890 | 52,941 | -0.04(-1.02%) |
Oct 06, 2023 | 3.900 | 4.000 | 3.860 | 3.930 | 30,949 | +0.02(+0.51%) |
Oct 05, 2023 | 3.940 | 4.000 | 3.860 | 3.910 | 101,051 | -0.01(-0.26%) |
Oct 04, 2023 | 3.820 | 4.040 | 3.820 | 3.920 | 146,119 | +0.13(+3.43%) |
Oct 03, 2023 | 4.000 | 4.076 | 3.700 | 3.790 | 124,536 | -0.23(-5.72%) |
Oct 02, 2023 | 4.000 | 4.120 | 3.990 | 4.020 | 59,858 | +0.03(+0.75%) |
Sep 29, 2023 | 4.200 | 4.250 | 3.990 | 3.990 | 54,238 | -0.14(-3.39%) |
Sep 28, 2023 | 4.090 | 4.274 | 4.090 | 4.130 | 52,594 | +0.08(+1.98%) |
Sep 27, 2023 | 4.150 | 4.160 | 4.000 | 4.050 | 111,422 | -0.09(-2.17%) |
Sep 26, 2023 | 4.090 | 4.260 | 4.040 | 4.140 | 85,826 | +0.09(+2.22%) |
Sep 25, 2023 | 4.190 | 4.095 | 4.010 | 4.050 | 44,340 | -0.11(-2.64%) |
Sep 22, 2023 | 4.440 | 4.440 | 4.153 | 4.160 | 189,695 | -0.23(-5.24%) |
Sep 21, 2023 | 4.450 | 4.540 | 4.340 | 4.390 | 93,129 | -0.15(-3.30%) |
Sep 20, 2023 | 4.350 | 4.560 | 4.330 | 4.540 | 135,988 | +0.10(+2.25%) |
Sep 19, 2023 | 4.300 | 4.460 | 4.240 | 4.440 | 48,775 | +0.12(+2.78%) |
Sep 18, 2023 | 4.500 | 4.550 | 4.250 | 4.320 | 98,549 | -0.20(-4.42%) |
Sep 15, 2023 | 4.530 | 4.555 | 4.400 | 4.520 | 64,085 | -0.03(-0.66%) |
Sep 14, 2023 | 4.310 | 4.565 | 4.310 | 4.550 | 88,939 | +0.27(+6.31%) |
Sep 13, 2023 | 4.140 | 4.310 | 4.120 | 4.280 | 109,097 | +0.14(+3.38%) |
Sep 12, 2023 | 4.130 | 4.420 | 4.120 | 4.140 | 120,724 | +0.04(+0.98%) |
Sep 11, 2023 | 3.970 | 4.200 | 3.970 | 4.100 | 205,104 | +0.13(+3.27%) |
Sep 08, 2023 | 4.000 | 4.290 | 3.800 | 3.970 | 1,406,746 | -0.04(-1.00%) |
Sep 07, 2023 | 4.120 | 4.260 | 3.920 | 4.010 | 194,537 | -0.18(-4.30%) |
Sep 06, 2023 | 4.170 | 4.350 | 4.160 | 4.190 | 34,316 | +0.05(+1.21%) |
Sep 05, 2023 | 4.320 | 4.340 | 4.100 | 4.140 | 52,914 | -0.15(-3.50%) |