Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.426 | 4.435 | 4.331 | 4.397 | 15,414 | +0.05(+1.10%) |
Nov 29, 2023 | 4.330 | 4.492 | 4.301 | 4.349 | 42,689 | +0.04(+0.89%) |
Nov 28, 2023 | 4.320 | 4.394 | 4.311 | 4.311 | 16,350 | +0.04(+0.89%) |
Nov 27, 2023 | 4.320 | 4.330 | 4.234 | 4.273 | 36,825 | +0.14(+3.47%) |
Nov 24, 2023 | 4.387 | 4.387 | 4.081 | 4.129 | 46,927 | -0.13(-3.14%) |
Nov 22, 2023 | 4.473 | 4.492 | 4.253 | 4.263 | 47,678 | -0.15(-3.46%) |
Nov 21, 2023 | 4.440 | 4.473 | 4.406 | 4.416 | 4,401 | +0.01(+0.22%) |
Nov 20, 2023 | 4.483 | 4.483 | 4.397 | 4.406 | 23,433 | -0.03(-0.65%) |
Nov 17, 2023 | 4.454 | 4.483 | 4.397 | 4.435 | 15,932 | -0.02(-0.43%) |
Nov 16, 2023 | 4.492 | 4.492 | 4.426 | 4.454 | 13,161 | -0.02(-0.43%) |
Nov 15, 2023 | 4.435 | 4.492 | 4.435 | 4.473 | 13,930 | +0.02(+0.43%) |
Nov 14, 2023 | 4.445 | 4.454 | 4.330 | 4.454 | 19,818 | +0.12(+2.83%) |
Nov 13, 2023 | 4.349 | 4.405 | 4.332 | 4.332 | 25,381 | -0.10(-2.34%) |
Nov 10, 2023 | 4.349 | 4.435 | 4.349 | 4.435 | 9,161 | +0.04(+0.87%) |
Nov 09, 2023 | 4.397 | 4.402 | 4.330 | 4.397 | 15,908 | -0.04(-0.86%) |
Nov 08, 2023 | 4.464 | 4.464 | 4.426 | 4.435 | 5,340 | +0.04(+0.87%) |
Nov 07, 2023 | 4.426 | 4.492 | 4.397 | 4.397 | 4,622 | -0.03(-0.65%) |
Nov 06, 2023 | 4.397 | 4.454 | 4.397 | 4.426 | 11,175 | -0.03(-0.75%) |
Nov 03, 2023 | 4.426 | 4.502 | 4.397 | 4.459 | 38,453 | +0.03(+0.76%) |
Nov 02, 2023 | 4.406 | 4.541 | 4.406 | 4.426 | 22,238 | -0.01(-0.22%) |
Nov 01, 2023 | 4.445 | 4.454 | 4.369 | 4.435 | 11,330 | -0.04(-0.84%) |
Oct 31, 2023 | 4.411 | 4.472 | 4.378 | 4.472 | 1,803 | +0.09(+2.16%) |
Oct 30, 2023 | 4.361 | 4.406 | 4.361 | 4.378 | 15,101 | -0.01(-0.18%) |
Oct 27, 2023 | 4.368 | 4.397 | 4.368 | 4.386 | 7,727 | -0.00(-0.03%) |
Oct 26, 2023 | 4.368 | 4.397 | 4.361 | 4.387 | 9,631 | -0.00(-0.00%) |
Oct 25, 2023 | 4.406 | 4.416 | 4.368 | 4.387 | 12,528 | -0.02(-0.43%) |
Oct 24, 2023 | 4.359 | 4.454 | 4.359 | 4.406 | 26,682 | +0.05(+1.10%) |
Oct 23, 2023 | 4.368 | 4.454 | 4.359 | 4.359 | 13,879 | -0.08(-1.77%) |
Oct 20, 2023 | 4.483 | 4.487 | 4.409 | 4.437 | 6,825 | -0.03(-0.58%) |
Oct 19, 2023 | 4.483 | 4.483 | 4.409 | 4.463 | 7,403 | -0.01(-0.23%) |
Oct 18, 2023 | 4.359 | 4.569 | 4.359 | 4.473 | 32,614 | +0.05(+1.08%) |
Oct 17, 2023 | 4.473 | 4.504 | 4.407 | 4.426 | 15,730 | -0.02(-0.43%) |
Oct 16, 2023 | 4.426 | 4.521 | 4.359 | 4.445 | 26,722 | +0.02(+0.43%) |
Oct 13, 2023 | 4.349 | 4.426 | 4.349 | 4.426 | 19,788 | +0.02(+0.57%) |
Oct 12, 2023 | 4.301 | 4.426 | 4.301 | 4.401 | 25,896 | +0.06(+1.41%) |
Oct 11, 2023 | 4.349 | 4.464 | 4.320 | 4.340 | 18,729 | -0.01(-0.22%) |
Oct 10, 2023 | 4.340 | 4.473 | 4.320 | 4.349 | 26,348 | -0.06(-1.30%) |
Oct 09, 2023 | 4.521 | 4.521 | 4.320 | 4.406 | 41,438 | +0.13(+2.96%) |
Oct 06, 2023 | 4.317 | 4.392 | 4.256 | 4.280 | 72,612 | -0.05(-1.24%) |
Oct 05, 2023 | 4.324 | 4.370 | 4.225 | 4.333 | 101,530 | +0.13(+3.03%) |
Oct 04, 2023 | 4.324 | 4.324 | 4.206 | 4.206 | 23,876 | -0.12(-2.74%) |
Oct 03, 2023 | 4.370 | 4.370 | 4.289 | 4.324 | 32,835 | -0.04(-0.83%) |
Oct 02, 2023 | 4.370 | 4.370 | 4.315 | 4.361 | 32,571 | -0.01(-0.21%) |
Sep 29, 2023 | 4.361 | 4.370 | 4.290 | 4.370 | 19,605 | +0.08(+1.91%) |
Sep 28, 2023 | 4.160 | 4.324 | 4.138 | 4.288 | 31,218 | +0.14(+3.29%) |
Sep 27, 2023 | 4.151 | 4.170 | 4.060 | 4.151 | 18,706 | +0.05(+1.11%) |
Sep 26, 2023 | 4.160 | 4.166 | 4.069 | 4.106 | 14,063 | -0.01(-0.22%) |
Sep 25, 2023 | 4.233 | 4.197 | 4.115 | 4.115 | 32,576 | -0.09(-2.16%) |
Sep 22, 2023 | 4.233 | 4.251 | 4.197 | 4.206 | 19,396 | -0.01(-0.22%) |
Sep 21, 2023 | 4.279 | 4.324 | 4.188 | 4.215 | 48,086 | -0.06(-1.49%) |
Sep 20, 2023 | 4.297 | 4.319 | 4.279 | 4.279 | 6,011 | +0.00(+0.00%) |
Sep 19, 2023 | 4.206 | 4.324 | 4.206 | 4.279 | 11,585 | -0.04(-0.84%) |
Sep 18, 2023 | 4.251 | 4.315 | 4.251 | 4.315 | 14,238 | -0.01(-0.21%) |
Sep 15, 2023 | 4.288 | 4.352 | 4.215 | 4.324 | 35,728 | +0.00(+0.00%) |
Sep 14, 2023 | 4.242 | 4.333 | 4.242 | 4.324 | 43,361 | +0.05(+1.28%) |
Sep 13, 2023 | 4.270 | 4.333 | 4.233 | 4.270 | 27,474 | +0.00(+0.00%) |
Sep 12, 2023 | 4.352 | 4.361 | 4.270 | 4.270 | 29,862 | -0.06(-1.47%) |
Sep 11, 2023 | 4.352 | 4.352 | 4.324 | 4.333 | 8,185 | +0.00(+0.00%) |
Sep 08, 2023 | 4.315 | 4.333 | 4.282 | 4.333 | 4,405 | +0.03(+0.63%) |
Sep 07, 2023 | 4.315 | 4.361 | 4.297 | 4.306 | 9,699 | +0.00(+0.00%) |
Sep 06, 2023 | 4.279 | 4.306 | 4.270 | 4.306 | 15,714 | +0.01(+0.21%) |
Sep 05, 2023 | 4.415 | 4.415 | 4.297 | 4.297 | 9,717 | -0.06(-1.46%) |