Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.870 | 4.010 | 3.840 | 3.840 | 6,750 | +0.05(+1.32%) |
Nov 29, 2023 | 3.670 | 3.850 | 3.660 | 3.790 | 4,901 | +0.14(+3.84%) |
Nov 28, 2023 | 3.760 | 3.800 | 3.600 | 3.650 | 15,991 | -0.11(-2.93%) |
Nov 27, 2023 | 3.910 | 3.910 | 3.760 | 3.760 | 2,849 | -0.03(-0.79%) |
Nov 24, 2023 | 3.850 | 3.860 | 3.790 | 3.790 | 1,023 | -0.01(-0.26%) |
Nov 23, 2023 | 3.850 | 3.850 | 3.800 | 3.800 | 774 | -0.05(-1.30%) |
Nov 22, 2023 | 3.850 | 3.900 | 3.780 | 3.850 | 5,976 | +0.05(+1.32%) |
Nov 21, 2023 | 3.890 | 3.970 | 3.800 | 3.800 | 6,040 | -0.23(-5.71%) |
Nov 20, 2023 | 3.920 | 4.030 | 3.900 | 4.030 | 8,320 | +0.08(+2.03%) |
Nov 17, 2023 | 3.850 | 3.950 | 3.830 | 3.950 | 11,147 | +0.02(+0.51%) |
Nov 16, 2023 | 3.970 | 3.970 | 3.860 | 3.930 | 8,424 | -0.05(-1.26%) |
Nov 15, 2023 | 4.140 | 4.180 | 3.960 | 3.980 | 10,533 | -0.18(-4.33%) |
Nov 14, 2023 | 4.600 | 4.600 | 3.950 | 4.160 | 17,588 | -0.22(-5.02%) |
Nov 13, 2023 | 4.500 | 4.680 | 4.380 | 4.380 | 4,536 | -0.24(-5.19%) |
Nov 10, 2023 | 4.650 | 4.650 | 4.460 | 4.620 | 4,306 | -0.03(-0.65%) |
Nov 09, 2023 | 4.450 | 4.750 | 4.450 | 4.650 | 23,630 | +0.25(+5.68%) |
Nov 08, 2023 | 4.300 | 4.400 | 4.220 | 4.400 | 7,185 | -0.08(-1.79%) |
Nov 07, 2023 | 4.260 | 4.490 | 4.260 | 4.480 | 2,500 | +0.08(+1.82%) |
Nov 06, 2023 | 4.500 | 4.500 | 4.100 | 4.400 | 12,057 | +0.26(+6.28%) |
Nov 03, 2023 | 4.040 | 4.300 | 4.040 | 4.140 | 7,781 | +0.10(+2.48%) |
Nov 02, 2023 | 3.750 | 4.040 | 3.750 | 4.040 | 4,145 | +0.15(+3.86%) |
Nov 01, 2023 | 3.900 | 3.900 | 3.760 | 3.890 | 1,763 | -0.04(-1.02%) |
Oct 31, 2023 | 3.860 | 3.930 | 3.860 | 3.930 | 731 | +0.20(+5.36%) |
Oct 30, 2023 | 3.690 | 3.730 | 3.690 | 3.730 | 626 | +0.02(+0.54%) |
Oct 27, 2023 | 3.870 | 3.870 | 3.710 | 3.710 | 2,567 | -0.13(-3.39%) |
Oct 26, 2023 | 4.000 | 4.000 | 3.750 | 3.840 | 1,472 | +0.01(+0.26%) |
Oct 25, 2023 | 3.810 | 3.950 | 3.810 | 3.830 | 7,249 | -0.13(-3.28%) |
Oct 24, 2023 | 4.000 | 4.020 | 3.960 | 3.960 | 1,100 | -0.07(-1.74%) |
Oct 23, 2023 | 3.920 | 4.030 | 3.900 | 4.030 | 3,415 | +0.12(+3.07%) |
Oct 20, 2023 | 4.250 | 4.250 | 3.910 | 3.910 | 9,292 | -0.21(-5.10%) |
Oct 19, 2023 | 4.160 | 4.160 | 4.120 | 4.120 | 2,587 | -0.13(-3.06%) |
Oct 18, 2023 | 4.400 | 4.400 | 4.180 | 4.250 | 1,953 | -0.18(-4.06%) |
Oct 17, 2023 | 4.350 | 4.430 | 4.350 | 4.430 | 1,873 | +0.13(+3.02%) |
Oct 16, 2023 | 4.400 | 4.400 | 4.250 | 4.300 | 2,487 | +0.14(+3.37%) |
Oct 13, 2023 | 4.220 | 4.250 | 4.160 | 4.160 | 2,500 | -0.17(-3.93%) |
Oct 12, 2023 | 4.450 | 4.450 | 4.330 | 4.330 | 448 | -0.06(-1.37%) |
Oct 11, 2023 | 4.570 | 4.570 | 4.360 | 4.390 | 3,700 | -0.05(-1.13%) |
Oct 10, 2023 | 4.300 | 4.630 | 4.200 | 4.440 | 7,351 | +0.10(+2.30%) |
Oct 06, 2023 | 4.340 | 0 | +0.16(+3.83%) | |||
Oct 05, 2023 | 4.250 | 4.250 | 4.110 | 4.180 | 1,024 | -0.08(-1.88%) |
Oct 04, 2023 | 4.150 | 4.340 | 4.150 | 4.260 | 2,652 | +0.13(+3.15%) |
Oct 03, 2023 | 4.390 | 4.390 | 4.040 | 4.130 | 3,601 | +0.00(+0.00%) |
Oct 02, 2023 | 4.210 | 4.210 | 4.100 | 4.130 | 8,471 | -0.18(-4.18%) |
Sep 29, 2023 | 4.300 | 4.310 | 4.280 | 4.310 | 1,566 | +0.11(+2.62%) |
Sep 28, 2023 | 4.400 | 4.780 | 4.200 | 4.200 | 10,794 | -0.03(-0.71%) |
Sep 27, 2023 | 3.900 | 4.240 | 3.900 | 4.230 | 8,709 | +0.28(+7.09%) |
Sep 26, 2023 | 4.300 | 4.300 | 3.850 | 3.950 | 18,229 | -0.32(-7.49%) |
Sep 25, 2023 | 4.270 | 4.300 | 4.270 | 4.270 | 671 | -0.27(-5.95%) |
Sep 22, 2023 | 4.360 | 4.540 | 4.150 | 4.540 | 5,400 | +0.16(+3.65%) |
Sep 21, 2023 | 4.400 | 4.400 | 4.150 | 4.380 | 7,004 | -0.09(-2.01%) |
Sep 20, 2023 | 4.350 | 4.480 | 4.350 | 4.470 | 8,051 | +0.09(+2.05%) |
Sep 19, 2023 | 4.500 | 4.500 | 4.300 | 4.380 | 10,912 | -0.17(-3.74%) |
Sep 18, 2023 | 4.680 | 4.800 | 4.550 | 4.550 | 11,802 | -0.23(-4.81%) |
Sep 15, 2023 | 5.020 | 5.020 | 4.780 | 4.780 | 5,314 | -0.31(-6.09%) |
Sep 14, 2023 | 4.990 | 5.090 | 4.970 | 5.090 | 707 | +0.24(+4.95%) |
Sep 13, 2023 | 5.100 | 5.130 | 4.850 | 4.850 | 2,563 | -0.30(-5.83%) |
Sep 12, 2023 | 5.000 | 5.150 | 4.990 | 5.150 | 14,956 | +0.15(+3.00%) |
Sep 11, 2023 | 4.740 | 5.000 | 4.740 | 5.000 | 5,914 | +0.15(+3.09%) |
Sep 08, 2023 | 4.580 | 4.850 | 4.580 | 4.850 | 1,002 | +0.01(+0.21%) |
Sep 07, 2023 | 4.990 | 4.990 | 4.840 | 4.840 | 500 | -0.16(-3.20%) |
Sep 06, 2023 | 4.900 | 5.000 | 4.900 | 5.000 | 2,250 | +0.11(+2.25%) |
Sep 05, 2023 | 4.940 | 4.940 | 4.550 | 4.890 | 3,446 | -0.06(-1.21%) |