Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.750 | 4.840 | 4.730 | 4.820 | 44,318 | -0.02(-0.41%) |
Nov 29, 2023 | 4.930 | 4.930 | 4.840 | 4.840 | 93,068 | -0.05(-1.02%) |
Nov 28, 2023 | 4.905 | 4.930 | 4.890 | 4.890 | 11,853 | -0.01(-0.20%) |
Nov 27, 2023 | 4.990 | 4.990 | 4.800 | 4.900 | 35,576 | +0.15(+3.16%) |
Nov 24, 2023 | 4.680 | 4.800 | 4.680 | 4.750 | 94,466 | +0.24(+5.32%) |
Nov 22, 2023 | 4.605 | 4.605 | 4.505 | 4.510 | 8,954 | -0.04(-0.87%) |
Nov 21, 2023 | 4.530 | 4.590 | 4.494 | 4.550 | 15,525 | +0.02(+0.54%) |
Nov 20, 2023 | 4.492 | 4.550 | 4.450 | 4.525 | 13,416 | +0.10(+2.14%) |
Nov 17, 2023 | 4.450 | 4.520 | 4.380 | 4.430 | 30,932 | +0.05(+1.14%) |
Nov 16, 2023 | 4.540 | 4.540 | 4.301 | 4.380 | 20,682 | +0.02(+0.46%) |
Nov 15, 2023 | 4.445 | 4.540 | 4.360 | 4.360 | 15,153 | -0.18(-3.90%) |
Nov 14, 2023 | 4.480 | 4.560 | 4.400 | 4.537 | 17,792 | +0.16(+3.58%) |
Nov 13, 2023 | 4.240 | 4.510 | 4.240 | 4.380 | 66,287 | -0.03(-0.62%) |
Nov 10, 2023 | 4.410 | 4.540 | 4.400 | 4.407 | 7,584 | -0.09(-2.06%) |
Nov 09, 2023 | 4.460 | 4.600 | 4.460 | 4.500 | 56,255 | +0.04(+0.90%) |
Nov 08, 2023 | 4.490 | 4.490 | 4.400 | 4.460 | 16,249 | +0.11(+2.53%) |
Nov 07, 2023 | 4.410 | 4.520 | 4.330 | 4.350 | 61,150 | -0.26(-5.66%) |
Nov 06, 2023 | 4.770 | 4.770 | 4.520 | 4.611 | 95,883 | -0.09(-2.00%) |
Nov 03, 2023 | 4.800 | 4.800 | 4.580 | 4.705 | 24,001 | -0.04(-0.74%) |
Nov 02, 2023 | 4.800 | 4.800 | 4.700 | 4.740 | 45,497 | -0.06(-1.35%) |
Nov 01, 2023 | 4.680 | 4.840 | 4.610 | 4.805 | 32,509 | +0.10(+2.23%) |
Oct 31, 2023 | 4.750 | 4.920 | 4.700 | 4.700 | 105,133 | -0.07(-1.47%) |
Oct 30, 2023 | 4.850 | 4.870 | 4.760 | 4.770 | 162,085 | -0.22(-4.41%) |
Oct 27, 2023 | 4.990 | 5.000 | 4.910 | 4.990 | 3,536 | +0.10(+2.04%) |
Oct 26, 2023 | 4.925 | 5.060 | 4.885 | 4.890 | 17,393 | -0.05(-1.01%) |
Oct 25, 2023 | 4.880 | 5.070 | 4.875 | 4.940 | 405,216 | +0.11(+2.28%) |
Oct 24, 2023 | 4.860 | 4.880 | 4.800 | 4.830 | 12,843 | -0.05(-1.02%) |
Oct 23, 2023 | 4.880 | 4.880 | 4.770 | 4.880 | 23,035 | +0.02(+0.41%) |
Oct 20, 2023 | 4.870 | 4.950 | 4.770 | 4.860 | 57,310 | +0.09(+1.89%) |
Oct 19, 2023 | 4.825 | 4.850 | 4.730 | 4.770 | 66,967 | -0.11(-2.25%) |
Oct 18, 2023 | 4.630 | 4.940 | 4.580 | 4.880 | 363,023 | +0.55(+12.70%) |
Oct 17, 2023 | 4.284 | 4.350 | 4.284 | 4.330 | 46,467 | +0.03(+0.70%) |
Oct 16, 2023 | 4.400 | 4.315 | 4.250 | 4.300 | 69,511 | +0.06(+1.42%) |
Oct 13, 2023 | 4.250 | 4.260 | 4.160 | 4.240 | 69,224 | -0.01(-0.24%) |
Oct 12, 2023 | 4.290 | 4.400 | 4.210 | 4.250 | 37,695 | -0.09(-2.07%) |
Oct 11, 2023 | 4.395 | 4.400 | 4.340 | 4.340 | 52,419 | -0.01(-0.23%) |
Oct 10, 2023 | 4.443 | 4.450 | 4.350 | 4.350 | 16,360 | +0.03(+0.69%) |
Oct 09, 2023 | 4.285 | 4.340 | 4.231 | 4.320 | 33,359 | +0.11(+2.61%) |
Oct 06, 2023 | 4.250 | 4.310 | 4.120 | 4.210 | 97,802 | -0.06(-1.41%) |
Oct 05, 2023 | 4.340 | 4.340 | 4.270 | 4.270 | 46,940 | -0.07(-1.61%) |
Oct 04, 2023 | 4.340 | 4.340 | 4.260 | 4.340 | 14,217 | +0.01(+0.23%) |
Oct 03, 2023 | 4.530 | 4.530 | 4.325 | 4.330 | 26,588 | -0.17(-3.78%) |
Oct 02, 2023 | 4.600 | 4.790 | 4.500 | 4.500 | 23,467 | -0.18(-3.85%) |
Sep 29, 2023 | 4.660 | 4.780 | 4.600 | 4.680 | 161,236 | -0.11(-2.30%) |
Sep 28, 2023 | 4.700 | 4.800 | 4.610 | 4.790 | 105,070 | +0.31(+6.92%) |
Sep 27, 2023 | 4.450 | 4.500 | 4.400 | 4.480 | 233,909 | -0.02(-0.55%) |
Sep 26, 2023 | 4.480 | 4.560 | 4.400 | 4.505 | 15,319 | -0.05(-1.21%) |
Sep 25, 2023 | 4.480 | 4.560 | 4.560 | 4.560 | 17,915 | +0.16(+3.64%) |
Sep 22, 2023 | 4.200 | 4.450 | 4.200 | 4.400 | 39,186 | +0.10(+2.33%) |
Sep 21, 2023 | 4.350 | 4.450 | 4.300 | 4.300 | 37,851 | -0.05(-1.15%) |
Sep 20, 2023 | 4.460 | 4.520 | 4.350 | 4.350 | 26,358 | +0.00(+0.00%) |
Sep 19, 2023 | 4.415 | 4.450 | 4.350 | 4.350 | 22,481 | -0.03(-0.68%) |
Sep 18, 2023 | 4.450 | 4.450 | 4.280 | 4.380 | 62,104 | -0.02(-0.45%) |
Sep 15, 2023 | 4.205 | 4.400 | 4.205 | 4.400 | 20,854 | +0.25(+6.02%) |
Sep 14, 2023 | 4.200 | 4.230 | 4.140 | 4.150 | 74,534 | +0.13(+3.23%) |
Sep 13, 2023 | 4.030 | 4.110 | 3.950 | 4.020 | 240,874 | +0.01(+0.20%) |
Sep 12, 2023 | 4.050 | 4.140 | 3.990 | 4.012 | 75,357 | +0.05(+1.31%) |
Sep 11, 2023 | 4.000 | 4.100 | 3.910 | 3.960 | 62,312 | -0.04(-1.00%) |
Sep 08, 2023 | 4.080 | 4.080 | 3.883 | 4.000 | 22,180 | +0.00(+0.00%) |
Sep 07, 2023 | 4.130 | 4.130 | 3.970 | 4.000 | 48,606 | -0.13(-3.15%) |
Sep 06, 2023 | 4.060 | 4.200 | 4.050 | 4.130 | 15,654 | +0.06(+1.47%) |
Sep 05, 2023 | 4.100 | 4.220 | 4.050 | 4.070 | 12,202 | -0.16(-3.85%) |