Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.850 | 4.865 | 4.820 | 4.840 | 2,005,675 | +0.06(+1.25%) |
Nov 29, 2023 | 4.800 | 4.830 | 4.770 | 4.780 | 1,368,039 | +0.06(+1.27%) |
Nov 28, 2023 | 4.670 | 4.720 | 4.670 | 4.720 | 1,347,436 | +0.04(+0.85%) |
Nov 27, 2023 | 4.690 | 4.710 | 4.670 | 4.680 | 1,184,760 | -0.01(-0.21%) |
Nov 24, 2023 | 4.700 | 4.700 | 4.660 | 4.690 | 795,884 | -0.05(-1.05%) |
Nov 22, 2023 | 4.730 | 4.770 | 4.730 | 4.740 | 959,312 | -0.01(-0.21%) |
Nov 21, 2023 | 4.740 | 4.750 | 4.720 | 4.750 | 920,539 | +0.01(+0.21%) |
Nov 20, 2023 | 4.720 | 4.748 | 4.680 | 4.740 | 1,702,727 | +0.03(+0.64%) |
Nov 17, 2023 | 4.690 | 4.710 | 4.680 | 4.710 | 1,168,059 | +0.04(+0.85%) |
Nov 16, 2023 | 4.720 | 4.740 | 4.660 | 4.670 | 2,523,917 | +0.00(+0.00%) |
Nov 15, 2023 | 4.620 | 4.680 | 4.620 | 4.670 | 1,611,837 | +0.07(+1.52%) |
Nov 14, 2023 | 4.560 | 4.610 | 4.530 | 4.600 | 1,338,649 | +0.09(+1.99%) |
Nov 13, 2023 | 4.521 | 4.540 | 4.491 | 4.511 | 1,205,677 | -0.03(-0.66%) |
Nov 10, 2023 | 4.491 | 4.540 | 4.481 | 4.540 | 1,127,541 | +0.04(+0.89%) |
Nov 09, 2023 | 4.540 | 4.580 | 4.481 | 4.501 | 2,396,476 | -0.06(-1.31%) |
Nov 08, 2023 | 4.570 | 4.570 | 4.550 | 4.560 | 1,011,011 | -0.01(-0.22%) |
Nov 07, 2023 | 4.570 | 4.600 | 4.550 | 4.570 | 1,815,206 | -0.02(-0.43%) |
Nov 06, 2023 | 4.610 | 4.610 | 4.560 | 4.590 | 962,801 | -0.02(-0.43%) |
Nov 03, 2023 | 4.570 | 4.650 | 4.570 | 4.610 | 1,241,521 | +0.02(+0.43%) |
Nov 02, 2023 | 4.570 | 4.600 | 4.570 | 4.590 | 1,661,897 | +0.06(+1.32%) |
Nov 01, 2023 | 4.530 | 4.550 | 4.501 | 4.530 | 2,127,140 | -0.01(-0.22%) |
Oct 31, 2023 | 4.511 | 4.580 | 4.511 | 4.540 | 1,552,941 | +0.01(+0.22%) |
Oct 30, 2023 | 4.530 | 4.550 | 4.511 | 4.530 | 826,300 | +0.03(+0.67%) |
Oct 27, 2023 | 4.511 | 4.530 | 4.501 | 4.501 | 1,293,190 | +0.03(+0.67%) |
Oct 26, 2023 | 4.511 | 4.535 | 4.471 | 4.471 | 2,332,679 | -0.06(-1.32%) |
Oct 25, 2023 | 4.511 | 4.550 | 4.511 | 4.530 | 1,653,148 | -0.01(-0.22%) |
Oct 24, 2023 | 4.560 | 4.590 | 4.521 | 4.540 | 3,672,679 | +0.01(+0.22%) |
Oct 23, 2023 | 4.521 | 4.590 | 4.521 | 4.530 | 1,834,750 | -0.07(-1.52%) |
Oct 20, 2023 | 4.610 | 4.640 | 4.600 | 4.600 | 1,625,581 | -0.06(-1.28%) |
Oct 19, 2023 | 4.690 | 4.720 | 4.650 | 4.660 | 1,886,344 | -0.05(-1.06%) |
Oct 18, 2023 | 4.750 | 4.829 | 4.700 | 4.710 | 3,143,577 | -0.16(-3.28%) |
Oct 17, 2023 | 4.920 | 4.930 | 4.860 | 4.870 | 1,304,121 | -0.03(-0.61%) |
Oct 16, 2023 | 4.860 | 4.930 | 4.850 | 4.900 | 1,642,819 | +0.05(+1.03%) |
Oct 13, 2023 | 4.870 | 4.900 | 4.825 | 4.850 | 1,982,306 | +0.00(+0.00%) |
Oct 12, 2023 | 4.950 | 4.960 | 4.820 | 4.850 | 1,896,557 | -0.16(-3.19%) |
Oct 11, 2023 | 5.039 | 5.049 | 4.990 | 5.010 | 2,029,519 | +0.12(+2.45%) |
Oct 10, 2023 | 4.870 | 4.920 | 4.870 | 4.890 | 984,827 | +0.02(+0.41%) |
Oct 09, 2023 | 4.855 | 4.880 | 4.831 | 4.870 | 646,832 | -0.06(-1.21%) |
Oct 06, 2023 | 4.860 | 4.950 | 4.860 | 4.930 | 754,163 | +0.06(+1.23%) |
Oct 05, 2023 | 4.870 | 4.880 | 4.840 | 4.870 | 560,985 | +0.00(+0.00%) |
Oct 04, 2023 | 4.810 | 4.880 | 4.810 | 4.870 | 1,050,349 | +0.06(+1.24%) |
Oct 03, 2023 | 4.820 | 4.865 | 4.800 | 4.810 | 741,607 | -0.02(-0.41%) |
Oct 02, 2023 | 4.860 | 4.865 | 4.810 | 4.830 | 1,134,671 | +0.00(+0.00%) |
Sep 29, 2023 | 4.900 | 4.910 | 4.830 | 4.830 | 2,226,394 | -0.01(-0.21%) |
Sep 28, 2023 | 4.840 | 4.855 | 4.775 | 4.840 | 2,065,530 | -0.10(-2.02%) |
Sep 27, 2023 | 4.970 | 4.990 | 4.920 | 4.940 | 2,312,987 | +0.07(+1.43%) |
Sep 26, 2023 | 4.930 | 4.935 | 4.870 | 4.870 | 635,381 | -0.08(-1.61%) |
Sep 25, 2023 | 4.970 | 4.970 | 4.950 | 4.950 | 1,005,926 | -0.06(-1.20%) |
Sep 22, 2023 | 5.000 | 5.019 | 4.990 | 5.010 | 1,001,975 | -0.06(-1.18%) |
Sep 21, 2023 | 5.119 | 5.124 | 5.069 | 5.069 | 1,118,897 | -0.10(-1.93%) |
Sep 20, 2023 | 5.159 | 5.219 | 5.159 | 5.169 | 983,786 | -0.02(-0.38%) |
Sep 19, 2023 | 5.209 | 5.219 | 5.159 | 5.189 | 949,386 | -0.02(-0.38%) |
Sep 18, 2023 | 5.199 | 5.229 | 5.189 | 5.209 | 919,724 | +0.00(+0.00%) |
Sep 15, 2023 | 5.289 | 5.299 | 5.209 | 5.209 | 3,102,165 | -0.07(-1.32%) |
Sep 14, 2023 | 5.219 | 5.289 | 5.219 | 5.279 | 997,695 | +0.05(+0.95%) |
Sep 13, 2023 | 5.209 | 5.244 | 5.204 | 5.229 | 1,269,728 | +0.03(+0.58%) |
Sep 12, 2023 | 5.219 | 5.229 | 5.179 | 5.199 | 2,015,474 | -0.04(-0.76%) |
Sep 11, 2023 | 5.219 | 5.259 | 5.209 | 5.239 | 1,248,007 | +0.06(+1.16%) |
Sep 08, 2023 | 5.129 | 5.189 | 5.119 | 5.179 | 854,846 | +0.03(+0.58%) |
Sep 07, 2023 | 5.139 | 5.159 | 5.129 | 5.149 | 1,304,043 | +0.04(+0.78%) |
Sep 06, 2023 | 5.129 | 5.149 | 5.109 | 5.109 | 1,351,177 | -0.06(-1.16%) |
Sep 05, 2023 | 5.169 | 5.199 | 5.149 | 5.169 | 2,106,224 | +0.14(+2.78%) |