Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2023 | 4.540 | 108 | -0.07(-1.52%) | |||
Nov 28, 2023 | 4.600 | 4.610 | 4.600 | 4.610 | 811 | +0.10(+2.22%) |
Nov 27, 2023 | 4.730 | 4.730 | 4.430 | 4.510 | 2,811 | -0.22(-4.65%) |
Nov 24, 2023 | 4.630 | 4.730 | 4.630 | 4.730 | 1,021 | +0.26(+5.82%) |
Nov 22, 2023 | 4.708 | 4.708 | 4.470 | 4.470 | 3,342 | +0.02(+0.39%) |
Nov 21, 2023 | 4.630 | 4.630 | 4.453 | 4.453 | 903 | -0.26(-5.46%) |
Nov 20, 2023 | 4.750 | 4.750 | 4.710 | 4.710 | 1,692 | +0.05(+1.07%) |
Nov 17, 2023 | 4.760 | 4.781 | 4.660 | 4.660 | 1,587 | -0.26(-5.28%) |
Nov 16, 2023 | 4.965 | 4.965 | 4.920 | 4.920 | 3,244 | -0.00(-0.01%) |
Nov 15, 2023 | 4.920 | 4.920 | 4.920 | 4.920 | 276 | +0.01(+0.21%) |
Nov 14, 2023 | 4.800 | 4.910 | 4.790 | 4.910 | 2,048 | +0.00(+0.00%) |
Nov 13, 2023 | 4.910 | 4.910 | 4.910 | 4.910 | 5,415 | +0.22(+4.80%) |
Nov 10, 2023 | 4.610 | 4.685 | 4.510 | 4.685 | 4,499 | -0.01(-0.11%) |
Nov 09, 2023 | 4.780 | 4.970 | 4.580 | 4.690 | 2,111 | +0.14(+3.08%) |
Nov 08, 2023 | 4.560 | 4.560 | 4.550 | 4.550 | 1,059 | -0.02(-0.44%) |
Nov 07, 2023 | 4.670 | 4.680 | 4.550 | 4.570 | 2,190 | -0.08(-1.72%) |
Nov 06, 2023 | 4.714 | 4.722 | 4.650 | 4.650 | 1,750 | +0.00(+0.00%) |
Nov 03, 2023 | 5.120 | 5.130 | 4.650 | 4.650 | 4,785 | -0.29(-5.87%) |
Nov 02, 2023 | 4.780 | 4.945 | 4.700 | 4.940 | 7,788 | +0.24(+5.11%) |
Nov 01, 2023 | 4.900 | 4.970 | 4.679 | 4.700 | 8,506 | -0.30(-6.00%) |
Oct 31, 2023 | 4.820 | 5.290 | 4.780 | 5.000 | 25,853 | +0.58(+13.12%) |
Oct 30, 2023 | 4.470 | 4.470 | 4.420 | 4.420 | 843 | -0.05(-1.12%) |
Oct 27, 2023 | 4.350 | 4.510 | 4.110 | 4.470 | 10,795 | +0.23(+5.42%) |
Oct 26, 2023 | 4.240 | 4.240 | 4.240 | 4.240 | 401 | -0.06(-1.40%) |
Oct 25, 2023 | 4.160 | 4.300 | 4.125 | 4.300 | 3,931 | +0.06(+1.42%) |
Oct 24, 2023 | 4.120 | 4.242 | 4.040 | 4.240 | 1,370 | +0.04(+0.95%) |
Oct 23, 2023 | 4.260 | 4.260 | 4.155 | 4.200 | 1,138 | +0.13(+3.19%) |
Oct 20, 2023 | 4.070 | 4.070 | 4.070 | 4.070 | 633 | -0.11(-2.63%) |
Oct 19, 2023 | 4.160 | 4.180 | 4.160 | 4.180 | 1,287 | +0.02(+0.48%) |
Oct 18, 2023 | 4.150 | 4.190 | 4.040 | 4.160 | 6,930 | +0.01(+0.24%) |
Oct 17, 2023 | 4.240 | 4.240 | 4.150 | 4.150 | 3,492 | -0.02(-0.48%) |
Oct 16, 2023 | 4.220 | 4.310 | 4.160 | 4.170 | 4,833 | -0.04(-0.95%) |
Oct 13, 2023 | 4.160 | 4.210 | 4.160 | 4.210 | 2,929 | +0.11(+2.68%) |
Oct 12, 2023 | 4.500 | 4.500 | 4.030 | 4.100 | 3,918 | -0.02(-0.49%) |
Oct 11, 2023 | 4.180 | 4.440 | 4.080 | 4.120 | 18,851 | -0.23(-5.29%) |
Oct 10, 2023 | 4.380 | 4.700 | 4.050 | 4.350 | 33,073 | +0.01(+0.23%) |
Oct 09, 2023 | 4.840 | 4.840 | 4.215 | 4.340 | 10,356 | +0.07(+1.64%) |
Oct 06, 2023 | 4.270 | 4.370 | 4.120 | 4.270 | 22,826 | -0.09(-2.06%) |
Oct 05, 2023 | 4.520 | 4.530 | 4.360 | 4.360 | 3,732 | +0.17(+4.06%) |
Oct 04, 2023 | 4.260 | 4.300 | 4.070 | 4.190 | 31,399 | +0.01(+0.24%) |
Oct 03, 2023 | 4.250 | 4.325 | 4.170 | 4.180 | 22,977 | -0.10(-2.34%) |
Oct 02, 2023 | 4.320 | 4.350 | 4.201 | 4.280 | 12,822 | +0.03(+0.71%) |
Sep 29, 2023 | 4.380 | 4.570 | 4.250 | 4.250 | 42,638 | -0.10(-2.30%) |
Sep 28, 2023 | 4.300 | 4.350 | 4.280 | 4.350 | 911 | +0.19(+4.57%) |
Sep 27, 2023 | 4.450 | 4.450 | 4.102 | 4.160 | 3,489 | -0.04(-0.95%) |
Sep 26, 2023 | 4.480 | 4.480 | 4.060 | 4.200 | 4,196 | -0.02(-0.47%) |
Sep 25, 2023 | 4.130 | 4.440 | 4.210 | 4.220 | 36,880 | -0.02(-0.47%) |
Sep 22, 2023 | 4.220 | 4.445 | 4.190 | 4.240 | 23,267 | +0.11(+2.66%) |
Sep 21, 2023 | 4.210 | 4.210 | 4.080 | 4.130 | 1,912 | -0.25(-5.71%) |
Sep 20, 2023 | 4.320 | 4.880 | 4.180 | 4.380 | 36,386 | -0.01(-0.23%) |
Sep 19, 2023 | 4.270 | 4.460 | 4.090 | 4.390 | 8,111 | +0.04(+0.92%) |
Sep 18, 2023 | 4.500 | 4.560 | 4.310 | 4.350 | 13,872 | -0.05(-1.14%) |
Sep 15, 2023 | 4.380 | 4.620 | 4.230 | 4.400 | 23,585 | +0.05(+1.15%) |
Sep 14, 2023 | 4.250 | 4.620 | 4.250 | 4.350 | 2,956 | +0.08(+1.87%) |
Sep 13, 2023 | 4.230 | 4.598 | 4.170 | 4.270 | 13,837 | +0.00(+0.00%) |
Sep 12, 2023 | 4.250 | 4.570 | 4.250 | 4.270 | 8,708 | +0.08(+1.91%) |
Sep 11, 2023 | 4.250 | 4.310 | 4.100 | 4.190 | 7,408 | +0.10(+2.44%) |
Sep 08, 2023 | 4.090 | 4.440 | 3.930 | 4.090 | 37,437 | +0.01(+0.25%) |
Sep 07, 2023 | 4.110 | 4.350 | 3.950 | 4.080 | 41,301 | -0.14(-3.32%) |
Sep 06, 2023 | 4.430 | 4.439 | 4.160 | 4.220 | 17,649 | -0.10(-2.31%) |
Sep 05, 2023 | 4.310 | 4.440 | 4.310 | 4.320 | 4,118 | -0.08(-1.82%) |