Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.010 | 5.050 | 4.660 | 4.720 | 1,118,886 | -0.25(-5.03%) |
Nov 29, 2023 | 5.000 | 5.278 | 4.970 | 4.970 | 425,102 | +0.00(+0.00%) |
Nov 28, 2023 | 4.690 | 4.995 | 4.617 | 4.970 | 177,009 | +0.26(+5.52%) |
Nov 27, 2023 | 4.770 | 4.830 | 4.570 | 4.710 | 356,828 | -0.12(-2.48%) |
Nov 24, 2023 | 4.500 | 4.925 | 4.495 | 4.830 | 248,421 | +0.35(+7.81%) |
Nov 22, 2023 | 4.450 | 4.500 | 4.230 | 4.480 | 232,680 | +0.16(+3.70%) |
Nov 21, 2023 | 4.680 | 4.680 | 4.255 | 4.320 | 361,691 | -0.43(-9.05%) |
Nov 20, 2023 | 4.620 | 4.900 | 4.620 | 4.750 | 162,165 | +0.06(+1.28%) |
Nov 17, 2023 | 4.560 | 4.690 | 4.520 | 4.690 | 140,185 | +0.16(+3.53%) |
Nov 16, 2023 | 4.500 | 4.650 | 4.385 | 4.530 | 150,205 | +0.04(+0.89%) |
Nov 15, 2023 | 4.520 | 4.710 | 4.460 | 4.490 | 299,751 | +0.00(+0.00%) |
Nov 14, 2023 | 4.280 | 4.510 | 4.280 | 4.490 | 138,568 | +0.26(+6.15%) |
Nov 13, 2023 | 4.040 | 4.335 | 4.040 | 4.230 | 156,344 | +0.13(+3.17%) |
Nov 10, 2023 | 4.190 | 4.221 | 3.710 | 4.100 | 354,454 | -0.40(-8.89%) |
Nov 09, 2023 | 4.950 | 4.960 | 4.470 | 4.500 | 179,150 | -0.46(-9.27%) |
Nov 08, 2023 | 4.860 | 4.980 | 4.730 | 4.960 | 183,836 | +0.18(+3.77%) |
Nov 07, 2023 | 4.390 | 4.900 | 4.390 | 4.780 | 407,218 | +0.31(+6.94%) |
Nov 06, 2023 | 4.340 | 4.620 | 4.319 | 4.470 | 288,193 | +0.19(+4.44%) |
Nov 03, 2023 | 4.140 | 4.300 | 3.830 | 4.280 | 323,609 | +0.56(+15.05%) |
Nov 02, 2023 | 3.530 | 3.760 | 3.430 | 3.720 | 316,016 | +0.36(+10.71%) |
Nov 01, 2023 | 3.330 | 3.380 | 3.220 | 3.360 | 86,822 | +0.02(+0.60%) |
Oct 31, 2023 | 3.320 | 3.420 | 3.310 | 3.340 | 140,433 | +0.02(+0.60%) |
Oct 30, 2023 | 3.490 | 3.490 | 3.305 | 3.320 | 121,248 | -0.04(-1.19%) |
Oct 27, 2023 | 3.410 | 3.415 | 3.285 | 3.360 | 138,941 | -0.05(-1.47%) |
Oct 26, 2023 | 3.360 | 3.480 | 3.326 | 3.410 | 217,420 | +0.04(+1.19%) |
Oct 25, 2023 | 3.370 | 3.505 | 3.300 | 3.370 | 189,001 | -0.03(-0.88%) |
Oct 24, 2023 | 3.660 | 3.660 | 3.400 | 3.400 | 201,215 | -0.14(-3.95%) |
Oct 23, 2023 | 3.650 | 3.700 | 3.530 | 3.540 | 140,342 | -0.12(-3.28%) |
Oct 20, 2023 | 3.860 | 3.880 | 3.660 | 3.660 | 241,776 | -0.20(-5.18%) |
Oct 19, 2023 | 3.860 | 3.965 | 3.835 | 3.860 | 117,742 | +0.02(+0.52%) |
Oct 18, 2023 | 3.970 | 3.970 | 3.795 | 3.840 | 157,550 | -0.19(-4.71%) |
Oct 17, 2023 | 4.210 | 4.240 | 4.020 | 4.030 | 172,976 | -0.13(-3.12%) |
Oct 16, 2023 | 4.150 | 4.325 | 4.100 | 4.160 | 165,175 | +0.04(+0.97%) |
Oct 13, 2023 | 4.440 | 4.450 | 4.120 | 4.120 | 212,972 | -0.35(-7.83%) |
Oct 12, 2023 | 4.610 | 4.610 | 4.400 | 4.470 | 186,109 | -0.13(-2.83%) |
Oct 11, 2023 | 4.620 | 4.760 | 4.490 | 4.600 | 234,159 | -0.02(-0.43%) |
Oct 10, 2023 | 4.530 | 4.710 | 4.500 | 4.620 | 153,301 | +0.11(+2.44%) |
Oct 09, 2023 | 4.470 | 4.590 | 4.375 | 4.510 | 141,739 | -0.04(-0.88%) |
Oct 06, 2023 | 4.340 | 4.655 | 4.298 | 4.550 | 146,306 | +0.19(+4.36%) |
Oct 05, 2023 | 4.380 | 4.455 | 4.260 | 4.360 | 246,786 | -0.07(-1.58%) |
Oct 04, 2023 | 4.500 | 4.570 | 4.410 | 4.430 | 266,833 | -0.05(-1.12%) |
Oct 03, 2023 | 4.380 | 4.555 | 4.330 | 4.480 | 436,277 | +0.06(+1.36%) |
Oct 02, 2023 | 4.620 | 4.625 | 4.395 | 4.420 | 272,097 | -0.20(-4.33%) |
Sep 29, 2023 | 4.460 | 4.740 | 4.435 | 4.620 | 331,745 | +0.20(+4.52%) |
Sep 28, 2023 | 4.370 | 4.570 | 4.195 | 4.420 | 273,849 | +0.05(+1.14%) |
Sep 27, 2023 | 4.180 | 4.490 | 4.110 | 4.370 | 594,021 | +0.20(+4.80%) |
Sep 26, 2023 | 4.100 | 4.290 | 4.065 | 4.170 | 341,028 | -0.01(-0.24%) |
Sep 25, 2023 | 3.960 | 4.220 | 4.075 | 4.180 | 212,700 | +0.17(+4.24%) |
Sep 22, 2023 | 4.000 | 4.180 | 3.945 | 4.010 | 232,369 | +0.01(+0.25%) |
Sep 21, 2023 | 3.920 | 4.085 | 3.910 | 4.000 | 189,206 | +0.00(+0.00%) |
Sep 20, 2023 | 4.070 | 4.105 | 3.970 | 4.000 | 150,180 | -0.03(-0.74%) |
Sep 19, 2023 | 3.930 | 4.120 | 3.890 | 4.030 | 225,495 | +0.09(+2.28%) |
Sep 18, 2023 | 3.880 | 3.940 | 3.730 | 3.940 | 252,411 | +0.08(+2.07%) |
Sep 15, 2023 | 4.090 | 4.130 | 3.840 | 3.860 | 565,891 | -0.25(-6.08%) |
Sep 14, 2023 | 4.120 | 4.180 | 3.990 | 4.110 | 244,188 | +0.02(+0.49%) |
Sep 13, 2023 | 3.960 | 4.205 | 3.890 | 4.090 | 347,106 | +0.10(+2.51%) |
Sep 12, 2023 | 3.770 | 4.130 | 3.740 | 3.990 | 314,062 | +0.13(+3.37%) |
Sep 11, 2023 | 3.960 | 3.970 | 3.685 | 3.860 | 243,574 | -0.05(-1.28%) |
Sep 08, 2023 | 3.810 | 3.995 | 3.710 | 3.910 | 260,619 | +0.07(+1.82%) |
Sep 07, 2023 | 3.970 | 4.040 | 3.820 | 3.840 | 332,715 | -0.13(-3.27%) |
Sep 06, 2023 | 3.800 | 4.030 | 3.760 | 3.970 | 464,185 | +0.16(+4.20%) |
Sep 05, 2023 | 3.670 | 3.850 | 3.640 | 3.810 | 370,310 | +0.10(+2.70%) |