Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.690 | 4.757 | 4.680 | 4.700 | 125,405 | -0.03(-0.63%) |
Nov 29, 2023 | 4.742 | 4.760 | 4.715 | 4.730 | 57,516 | +0.00(+0.00%) |
Nov 28, 2023 | 4.910 | 4.910 | 4.695 | 4.730 | 55,471 | -0.02(-0.53%) |
Nov 27, 2023 | 4.730 | 4.780 | 4.730 | 4.755 | 46,101 | -0.04(-0.73%) |
Nov 24, 2023 | 4.735 | 4.790 | 4.735 | 4.790 | 44,115 | +0.11(+2.35%) |
Nov 22, 2023 | 4.710 | 4.710 | 4.633 | 4.680 | 57,813 | +0.02(+0.43%) |
Nov 21, 2023 | 4.685 | 4.710 | 4.650 | 4.660 | 119,629 | -0.03(-0.64%) |
Nov 20, 2023 | 4.650 | 4.700 | 4.630 | 4.690 | 57,594 | +0.06(+1.30%) |
Nov 17, 2023 | 4.602 | 4.650 | 4.560 | 4.630 | 52,434 | +0.08(+1.65%) |
Nov 16, 2023 | 4.570 | 4.595 | 4.530 | 4.555 | 34,825 | -0.04(-0.98%) |
Nov 15, 2023 | 4.590 | 4.631 | 4.590 | 4.600 | 56,629 | +0.04(+0.99%) |
Nov 14, 2023 | 4.485 | 4.560 | 4.470 | 4.555 | 46,494 | +0.14(+3.29%) |
Nov 13, 2023 | 4.380 | 4.440 | 4.380 | 4.410 | 159,386 | +0.03(+0.68%) |
Nov 10, 2023 | 4.355 | 4.380 | 4.330 | 4.380 | 309,268 | +0.06(+1.39%) |
Nov 09, 2023 | 4.350 | 4.410 | 4.320 | 4.320 | 284,061 | -0.01(-0.23%) |
Nov 08, 2023 | 4.330 | 4.360 | 4.320 | 4.330 | 335,252 | -0.03(-0.69%) |
Nov 07, 2023 | 4.362 | 4.380 | 4.345 | 4.360 | 281,702 | -0.04(-0.91%) |
Nov 06, 2023 | 4.440 | 4.440 | 4.380 | 4.400 | 88,993 | -0.02(-0.45%) |
Nov 03, 2023 | 4.375 | 4.460 | 4.361 | 4.420 | 71,490 | +0.16(+3.76%) |
Nov 02, 2023 | 4.220 | 4.260 | 4.200 | 4.260 | 84,299 | +0.12(+2.82%) |
Nov 01, 2023 | 4.150 | 4.180 | 4.120 | 4.143 | 103,024 | -0.07(-1.59%) |
Oct 31, 2023 | 4.220 | 4.240 | 4.190 | 4.210 | 1,237,182 | +0.04(+0.86%) |
Oct 30, 2023 | 4.160 | 4.200 | 4.150 | 4.174 | 131,171 | +0.04(+1.07%) |
Oct 27, 2023 | 4.168 | 4.174 | 4.130 | 4.130 | 136,677 | -0.03(-0.72%) |
Oct 26, 2023 | 4.160 | 4.180 | 4.131 | 4.160 | 93,106 | -0.08(-1.89%) |
Oct 25, 2023 | 4.250 | 4.280 | 4.220 | 4.240 | 623,190 | -0.04(-0.93%) |
Oct 24, 2023 | 4.300 | 4.330 | 4.280 | 4.280 | 69,905 | -0.12(-2.73%) |
Oct 23, 2023 | 4.380 | 4.430 | 4.350 | 4.400 | 153,732 | -0.05(-1.12%) |
Oct 20, 2023 | 4.490 | 4.505 | 4.450 | 4.450 | 933,515 | -0.09(-1.98%) |
Oct 19, 2023 | 4.490 | 4.570 | 4.490 | 4.540 | 909,219 | -0.09(-1.94%) |
Oct 18, 2023 | 4.690 | 4.710 | 4.611 | 4.630 | 1,008,287 | +0.16(+3.58%) |
Oct 17, 2023 | 4.470 | 4.510 | 4.440 | 4.470 | 724,040 | -0.06(-1.32%) |
Oct 16, 2023 | 4.490 | 4.540 | 4.490 | 4.530 | 819,306 | +0.11(+2.49%) |
Oct 13, 2023 | 4.460 | 4.470 | 4.420 | 4.420 | 68,186 | -0.03(-0.67%) |
Oct 12, 2023 | 4.480 | 4.485 | 4.440 | 4.450 | 62,675 | -0.03(-0.67%) |
Oct 11, 2023 | 4.495 | 4.510 | 4.470 | 4.480 | 165,497 | +0.02(+0.34%) |
Oct 10, 2023 | 4.440 | 4.480 | 4.440 | 4.465 | 357,745 | +0.12(+2.88%) |
Oct 09, 2023 | 4.305 | 4.360 | 4.285 | 4.340 | 72,766 | +0.02(+0.46%) |
Oct 06, 2023 | 4.255 | 4.335 | 4.250 | 4.320 | 88,196 | +0.09(+2.13%) |
Oct 05, 2023 | 4.235 | 4.240 | 4.220 | 4.230 | 41,819 | +0.01(+0.24%) |
Oct 04, 2023 | 4.190 | 4.220 | 4.160 | 4.220 | 102,253 | +0.00(+0.00%) |
Oct 03, 2023 | 4.200 | 4.230 | 4.180 | 4.220 | 87,076 | -0.10(-2.31%) |
Oct 02, 2023 | 4.360 | 4.365 | 4.300 | 4.320 | 99,938 | -0.08(-1.82%) |
Sep 29, 2023 | 4.440 | 4.440 | 4.390 | 4.400 | 79,185 | -0.04(-0.90%) |
Sep 28, 2023 | 4.405 | 4.460 | 4.390 | 4.440 | 130,988 | +0.03(+0.68%) |
Sep 27, 2023 | 4.390 | 4.420 | 4.370 | 4.410 | 59,690 | -0.01(-0.23%) |
Sep 26, 2023 | 4.400 | 4.420 | 4.390 | 4.420 | 76,677 | +0.01(+0.23%) |
Sep 25, 2023 | 4.380 | 4.440 | 4.410 | 4.410 | 56,325 | +0.02(+0.46%) |
Sep 22, 2023 | 4.405 | 4.420 | 4.390 | 4.390 | 82,214 | -0.01(-0.23%) |
Sep 21, 2023 | 4.370 | 4.420 | 4.350 | 4.400 | 48,063 | +0.04(+0.80%) |
Sep 20, 2023 | 4.390 | 4.430 | 4.360 | 4.365 | 181,271 | +0.08(+1.75%) |
Sep 19, 2023 | 4.245 | 4.290 | 4.245 | 4.290 | 67,415 | +0.08(+1.90%) |
Sep 18, 2023 | 4.180 | 4.220 | 4.175 | 4.210 | 55,932 | -0.03(-0.78%) |
Sep 15, 2023 | 4.240 | 4.260 | 4.230 | 4.243 | 152,112 | +0.05(+1.14%) |
Sep 14, 2023 | 4.175 | 4.220 | 4.170 | 4.195 | 78,454 | +0.06(+1.33%) |
Sep 13, 2023 | 4.135 | 4.150 | 4.110 | 4.140 | 407,121 | +0.03(+0.73%) |
Sep 12, 2023 | 4.130 | 4.140 | 4.100 | 4.110 | 304,143 | -0.03(-0.72%) |
Sep 11, 2023 | 4.152 | 4.170 | 4.130 | 4.140 | 177,220 | +0.01(+0.24%) |
Sep 08, 2023 | 4.090 | 4.150 | 4.080 | 4.130 | 147,874 | +0.01(+0.24%) |
Sep 07, 2023 | 4.118 | 4.120 | 4.090 | 4.120 | 469,436 | -0.03(-0.72%) |
Sep 06, 2023 | 4.147 | 4.150 | 4.130 | 4.150 | 255,599 | -0.02(-0.48%) |
Sep 05, 2023 | 4.200 | 4.205 | 4.160 | 4.170 | 562,119 | +0.09(+2.33%) |