Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.570 | 3.570 | 3.440 | 3.490 | 2,100 | -0.04(-1.13%) |
Nov 29, 2023 | 3.830 | 3.830 | 3.480 | 3.530 | 1,500 | -0.09(-2.49%) |
Nov 28, 2023 | 3.400 | 3.650 | 3.370 | 3.620 | 157,300 | +0.26(+7.74%) |
Nov 27, 2023 | 3.550 | 3.550 | 3.340 | 3.360 | 7,616 | -0.19(-5.35%) |
Nov 24, 2023 | 3.550 | 3.550 | 3.550 | 3.550 | 1,200 | +0.00(+0.00%) |
Nov 23, 2023 | 3.370 | 3.560 | 3.370 | 3.550 | 4,566 | +0.01(+0.28%) |
Nov 22, 2023 | 3.720 | 3.720 | 3.400 | 3.540 | 13,522 | -0.14(-3.80%) |
Nov 20, 2023 | 3.680 | 44 | -0.09(-2.39%) | |||
Nov 17, 2023 | 3.660 | 3.860 | 3.660 | 3.770 | 6,700 | +0.22(+6.20%) |
Nov 16, 2023 | 3.840 | 3.840 | 3.520 | 3.550 | 10,541 | -0.34(-8.74%) |
Nov 15, 2023 | 3.730 | 4.020 | 3.710 | 3.890 | 5,805 | +0.16(+4.29%) |
Nov 14, 2023 | 4.000 | 4.000 | 3.700 | 3.730 | 7,550 | -0.29(-7.21%) |
Nov 13, 2023 | 4.000 | 4.070 | 4.000 | 4.020 | 8,200 | -0.05(-1.23%) |
Nov 10, 2023 | 4.300 | 4.310 | 3.660 | 4.070 | 67,603 | -0.28(-6.44%) |
Nov 09, 2023 | 4.820 | 4.880 | 4.280 | 4.350 | 26,400 | -0.51(-10.49%) |
Nov 08, 2023 | 4.860 | 4.910 | 4.850 | 4.860 | 11,700 | +0.01(+0.21%) |
Nov 07, 2023 | 4.850 | 4.880 | 4.800 | 4.850 | 15,472 | +0.00(+0.00%) |
Nov 06, 2023 | 4.760 | 4.930 | 4.760 | 4.850 | 3,208 | -0.10(-2.02%) |
Nov 03, 2023 | 4.910 | 5.020 | 4.910 | 4.950 | 4,800 | +0.06(+1.23%) |
Nov 02, 2023 | 4.940 | 4.950 | 4.840 | 4.890 | 4,700 | -0.04(-0.81%) |
Nov 01, 2023 | 4.930 | 4.930 | 4.930 | 4.930 | 200 | -0.11(-2.18%) |
Oct 31, 2023 | 4.930 | 5.040 | 4.930 | 5.040 | 24,500 | +0.19(+3.92%) |
Oct 30, 2023 | 4.740 | 5.180 | 4.740 | 4.850 | 7,820 | +0.11(+2.32%) |
Oct 27, 2023 | 4.740 | 4.740 | 4.740 | 4.740 | 204 | -0.01(-0.21%) |
Oct 26, 2023 | 5.000 | 5.000 | 4.720 | 4.750 | 4,800 | -0.26(-5.19%) |
Oct 25, 2023 | 4.890 | 5.070 | 4.890 | 5.010 | 2,400 | +0.09(+1.83%) |
Oct 24, 2023 | 4.840 | 4.920 | 4.840 | 4.920 | 300 | +0.08(+1.65%) |
Oct 23, 2023 | 4.990 | 5.220 | 4.840 | 4.840 | 4,240 | -0.17(-3.39%) |
Oct 20, 2023 | 5.080 | 5.080 | 4.940 | 5.010 | 5,676 | -0.13(-2.53%) |
Oct 19, 2023 | 5.240 | 5.380 | 5.140 | 5.140 | 5,245 | -0.12(-2.28%) |
Oct 18, 2023 | 4.840 | 5.280 | 4.840 | 5.260 | 4,515 | +0.40(+8.23%) |
Oct 17, 2023 | 4.940 | 5.240 | 4.860 | 4.860 | 1,905 | -0.11(-2.21%) |
Oct 16, 2023 | 4.900 | 4.980 | 4.900 | 4.970 | 511 | +0.07(+1.43%) |
Oct 13, 2023 | 4.990 | 5.010 | 4.900 | 4.900 | 2,306 | -0.10(-2.00%) |
Oct 12, 2023 | 5.000 | 5.030 | 5.000 | 5.000 | 4,100 | +0.15(+3.09%) |
Oct 11, 2023 | 4.970 | 4.970 | 4.850 | 4.850 | 4,206 | -0.12(-2.41%) |
Oct 10, 2023 | 4.920 | 4.970 | 4.920 | 4.970 | 1,388 | +0.04(+0.81%) |
Oct 06, 2023 | 4.930 | 0 | +0.03(+0.61%) | |||
Oct 05, 2023 | 4.960 | 4.960 | 4.790 | 4.900 | 2,590 | -0.07(-1.41%) |
Oct 04, 2023 | 4.970 | 5.210 | 4.960 | 4.970 | 1,000 | -0.01(-0.20%) |
Oct 03, 2023 | 4.960 | 5.000 | 4.820 | 4.980 | 6,117 | -0.08(-1.58%) |
Oct 02, 2023 | 4.980 | 5.080 | 4.980 | 5.060 | 5,200 | +0.06(+1.20%) |
Sep 29, 2023 | 5.020 | 5.020 | 4.910 | 5.000 | 4,608 | -0.07(-1.38%) |
Sep 28, 2023 | 5.090 | 5.100 | 5.010 | 5.070 | 6,409 | -0.08(-1.55%) |
Sep 27, 2023 | 5.160 | 5.160 | 5.150 | 5.150 | 596 | -0.10(-1.90%) |
Sep 26, 2023 | 5.250 | 5.300 | 5.250 | 5.250 | 4,444 | +0.06(+1.16%) |
Sep 25, 2023 | 5.070 | 5.280 | 5.190 | 5.190 | 2,700 | -0.01(-0.19%) |
Sep 22, 2023 | 5.150 | 5.300 | 5.150 | 5.200 | 3,433 | +0.10(+1.96%) |
Sep 21, 2023 | 5.020 | 5.250 | 5.020 | 5.100 | 2,500 | +0.13(+2.62%) |
Sep 20, 2023 | 4.950 | 5.250 | 4.850 | 4.970 | 9,348 | +0.02(+0.40%) |
Sep 19, 2023 | 4.400 | 4.950 | 4.400 | 4.950 | 2,367 | -0.05(-1.00%) |
Sep 18, 2023 | 5.060 | 5.140 | 4.900 | 5.000 | 21,863 | -0.02(-0.40%) |
Sep 15, 2023 | 5.020 | 5.020 | 4.950 | 5.020 | 109,202 | +0.02(+0.40%) |
Sep 14, 2023 | 5.020 | 5.100 | 4.850 | 5.000 | 10,405 | +0.00(+0.00%) |
Sep 13, 2023 | 5.510 | 5.520 | 5.000 | 5.000 | 7,062 | -0.13(-2.53%) |
Sep 12, 2023 | 4.800 | 5.180 | 4.800 | 5.130 | 21,200 | +0.31(+6.43%) |
Sep 11, 2023 | 4.750 | 4.820 | 4.750 | 4.820 | 304 | +0.09(+1.90%) |
Sep 08, 2023 | 4.720 | 4.730 | 4.720 | 4.730 | 700 | +0.06(+1.28%) |
Sep 07, 2023 | 4.670 | 4.670 | 4.670 | 4.670 | 1,201 | +0.00(+0.00%) |
Sep 06, 2023 | 4.650 | 4.680 | 4.650 | 4.670 | 400 | +0.07(+1.52%) |
Sep 05, 2023 | 4.580 | 4.600 | 4.580 | 4.600 | 1,002 | -0.07(-1.50%) |