Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.270 | 4.300 | 4.110 | 4.130 | 524,826 | -0.10(-2.36%) |
Nov 29, 2023 | 4.150 | 4.290 | 4.150 | 4.230 | 378,783 | +0.11(+2.67%) |
Nov 28, 2023 | 4.190 | 4.230 | 4.080 | 4.120 | 277,853 | -0.09(-2.14%) |
Nov 27, 2023 | 4.200 | 4.260 | 4.170 | 4.210 | 298,719 | -0.05(-1.17%) |
Nov 24, 2023 | 4.230 | 4.360 | 4.210 | 4.260 | 292,688 | +0.18(+4.41%) |
Nov 22, 2023 | 4.020 | 4.130 | 4.000 | 4.080 | 421,993 | +0.06(+1.49%) |
Nov 21, 2023 | 4.030 | 4.045 | 3.940 | 4.020 | 312,515 | -0.06(-1.47%) |
Nov 20, 2023 | 4.090 | 4.160 | 3.990 | 4.080 | 359,919 | -0.04(-0.97%) |
Nov 17, 2023 | 4.050 | 4.155 | 4.020 | 4.120 | 453,873 | +0.06(+1.48%) |
Nov 16, 2023 | 4.210 | 4.220 | 3.970 | 4.060 | 469,639 | -0.17(-4.02%) |
Nov 15, 2023 | 4.440 | 4.495 | 4.220 | 4.230 | 1,019,781 | +0.11(+2.67%) |
Nov 14, 2023 | 3.780 | 4.325 | 3.780 | 4.120 | 819,749 | +0.40(+10.75%) |
Nov 13, 2023 | 3.760 | 3.820 | 3.710 | 3.720 | 387,280 | -0.05(-1.33%) |
Nov 10, 2023 | 3.630 | 3.820 | 3.580 | 3.770 | 492,395 | +0.14(+3.86%) |
Nov 09, 2023 | 3.880 | 3.905 | 3.550 | 3.630 | 1,195,498 | -0.28(-7.16%) |
Nov 08, 2023 | 4.450 | 4.670 | 3.851 | 3.910 | 1,413,063 | -0.31(-7.35%) |
Nov 07, 2023 | 4.170 | 4.280 | 4.061 | 4.220 | 849,426 | +0.01(+0.24%) |
Nov 06, 2023 | 4.300 | 4.310 | 4.155 | 4.210 | 382,447 | -0.06(-1.41%) |
Nov 03, 2023 | 4.350 | 4.390 | 4.205 | 4.270 | 600,149 | -0.06(-1.39%) |
Nov 02, 2023 | 4.290 | 4.340 | 4.255 | 4.330 | 460,908 | +0.15(+3.59%) |
Nov 01, 2023 | 4.280 | 4.280 | 4.100 | 4.180 | 300,933 | -0.07(-1.65%) |
Oct 31, 2023 | 4.250 | 4.290 | 4.210 | 4.250 | 294,501 | -0.02(-0.47%) |
Oct 30, 2023 | 4.270 | 4.360 | 4.160 | 4.270 | 376,204 | +0.07(+1.67%) |
Oct 27, 2023 | 4.340 | 4.340 | 4.170 | 4.200 | 362,461 | -0.09(-2.10%) |
Oct 26, 2023 | 4.220 | 4.455 | 4.220 | 4.290 | 464,947 | +0.07(+1.66%) |
Oct 25, 2023 | 4.300 | 4.300 | 4.210 | 4.220 | 251,297 | -0.16(-3.65%) |
Oct 24, 2023 | 4.380 | 4.530 | 4.340 | 4.380 | 396,272 | +0.08(+1.86%) |
Oct 23, 2023 | 4.290 | 4.430 | 4.280 | 4.300 | 298,930 | -0.04(-0.92%) |
Oct 20, 2023 | 4.380 | 4.395 | 4.270 | 4.340 | 435,869 | -0.06(-1.36%) |
Oct 19, 2023 | 4.460 | 4.465 | 4.370 | 4.400 | 347,529 | -0.08(-1.79%) |
Oct 18, 2023 | 4.580 | 4.600 | 4.470 | 4.480 | 316,477 | -0.16(-3.45%) |
Oct 17, 2023 | 4.620 | 4.800 | 4.610 | 4.640 | 433,866 | -0.06(-1.28%) |
Oct 16, 2023 | 4.590 | 4.725 | 4.550 | 4.700 | 473,665 | +0.17(+3.75%) |
Oct 13, 2023 | 4.690 | 4.700 | 4.500 | 4.530 | 324,810 | -0.13(-2.79%) |
Oct 12, 2023 | 4.730 | 4.730 | 4.595 | 4.660 | 374,811 | -0.08(-1.69%) |
Oct 11, 2023 | 4.770 | 4.800 | 4.625 | 4.740 | 245,036 | -0.03(-0.63%) |
Oct 10, 2023 | 4.790 | 4.950 | 4.750 | 4.770 | 493,465 | +0.07(+1.49%) |
Oct 09, 2023 | 4.690 | 4.730 | 4.625 | 4.700 | 300,963 | -0.06(-1.26%) |
Oct 06, 2023 | 4.680 | 4.820 | 4.640 | 4.760 | 406,764 | +0.02(+0.42%) |
Oct 05, 2023 | 4.780 | 4.830 | 4.655 | 4.740 | 388,696 | -0.07(-1.46%) |
Oct 04, 2023 | 4.800 | 4.865 | 4.760 | 4.810 | 419,158 | +0.01(+0.21%) |
Oct 03, 2023 | 4.880 | 4.890 | 4.753 | 4.800 | 358,696 | -0.13(-2.64%) |
Oct 02, 2023 | 4.960 | 5.120 | 4.920 | 4.930 | 347,451 | -0.06(-1.20%) |
Sep 29, 2023 | 5.010 | 5.139 | 4.934 | 4.990 | 373,948 | +0.10(+2.04%) |
Sep 28, 2023 | 4.900 | 4.960 | 4.800 | 4.890 | 266,887 | -0.01(-0.20%) |
Sep 27, 2023 | 4.910 | 4.989 | 4.860 | 4.900 | 420,383 | +0.07(+1.45%) |
Sep 26, 2023 | 5.030 | 5.115 | 4.815 | 4.830 | 479,899 | -0.29(-5.66%) |
Sep 25, 2023 | 4.920 | 5.170 | 5.095 | 5.120 | 338,086 | +0.10(+1.99%) |
Sep 22, 2023 | 5.040 | 5.150 | 5.000 | 5.020 | 337,851 | +0.01(+0.20%) |
Sep 21, 2023 | 5.040 | 5.105 | 4.980 | 5.010 | 698,048 | -0.17(-3.28%) |
Sep 20, 2023 | 5.360 | 5.465 | 5.165 | 5.180 | 496,651 | -0.12(-2.26%) |
Sep 19, 2023 | 5.520 | 5.540 | 5.200 | 5.300 | 883,579 | -0.24(-4.33%) |
Sep 18, 2023 | 5.590 | 5.670 | 5.495 | 5.540 | 455,289 | -0.05(-0.89%) |
Sep 15, 2023 | 5.400 | 5.610 | 5.330 | 5.590 | 938,729 | +0.19(+3.52%) |
Sep 14, 2023 | 5.050 | 5.430 | 5.050 | 5.400 | 664,037 | +0.43(+8.65%) |
Sep 13, 2023 | 5.120 | 5.150 | 4.910 | 4.970 | 663,950 | -0.13(-2.55%) |
Sep 12, 2023 | 5.130 | 5.310 | 5.070 | 5.100 | 505,808 | -0.08(-1.54%) |
Sep 11, 2023 | 5.390 | 5.425 | 5.140 | 5.180 | 905,376 | -0.08(-1.52%) |
Sep 08, 2023 | 5.310 | 5.310 | 5.115 | 5.260 | 363,225 | -0.04(-0.75%) |
Sep 07, 2023 | 5.380 | 5.460 | 5.215 | 5.300 | 522,756 | -0.16(-2.93%) |
Sep 06, 2023 | 5.650 | 5.708 | 5.400 | 5.460 | 408,688 | -0.18(-3.19%) |
Sep 05, 2023 | 5.740 | 5.740 | 5.580 | 5.640 | 356,927 | -0.16(-2.76%) |