Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.271 | 4.300 | 4.168 | 4.196 | 3,393,249 | -0.05(-1.11%) |
Nov 29, 2023 | 4.111 | 4.337 | 4.111 | 4.243 | 2,065,376 | +0.17(+4.16%) |
Nov 28, 2023 | 3.829 | 4.074 | 3.759 | 4.074 | 1,976,044 | +0.24(+6.39%) |
Nov 27, 2023 | 3.782 | 3.867 | 3.707 | 3.829 | 1,525,301 | +0.01(+0.25%) |
Nov 24, 2023 | 3.810 | 3.829 | 3.759 | 3.820 | 584,808 | +0.01(+0.25%) |
Nov 22, 2023 | 3.810 | 3.867 | 3.777 | 3.810 | 857,265 | +0.02(+0.50%) |
Nov 21, 2023 | 3.857 | 3.857 | 3.735 | 3.792 | 945,673 | -0.10(-2.66%) |
Nov 20, 2023 | 3.923 | 3.933 | 3.839 | 3.895 | 1,077,997 | -0.01(-0.24%) |
Nov 17, 2023 | 3.961 | 3.975 | 3.867 | 3.904 | 1,253,228 | +0.01(+0.24%) |
Nov 16, 2023 | 4.046 | 4.055 | 3.853 | 3.895 | 1,236,685 | -0.17(-4.17%) |
Nov 15, 2023 | 3.970 | 4.154 | 3.970 | 4.064 | 2,412,471 | +0.08(+1.89%) |
Nov 14, 2023 | 3.679 | 4.046 | 3.679 | 3.989 | 2,972,350 | +0.50(+14.29%) |
Nov 13, 2023 | 3.538 | 3.552 | 3.406 | 3.490 | 1,394,890 | -0.12(-3.39%) |
Nov 10, 2023 | 3.613 | 3.641 | 3.547 | 3.613 | 1,145,831 | +0.04(+1.05%) |
Nov 09, 2023 | 3.744 | 3.749 | 3.566 | 3.575 | 1,867,258 | -0.14(-3.80%) |
Nov 08, 2023 | 3.773 | 3.773 | 3.641 | 3.716 | 1,495,193 | -0.03(-0.75%) |
Nov 07, 2023 | 3.904 | 3.923 | 3.730 | 3.744 | 2,269,855 | -0.17(-4.33%) |
Nov 06, 2023 | 3.970 | 3.999 | 3.904 | 3.914 | 1,403,812 | -0.08(-2.12%) |
Nov 03, 2023 | 3.886 | 4.064 | 3.886 | 3.999 | 2,272,718 | +0.22(+5.72%) |
Nov 02, 2023 | 3.632 | 3.799 | 3.613 | 3.782 | 2,525,897 | +0.27(+7.77%) |
Nov 01, 2023 | 3.528 | 3.608 | 3.434 | 3.509 | 2,199,997 | -0.01(-0.27%) |
Oct 31, 2023 | 3.613 | 3.650 | 3.453 | 3.519 | 2,636,562 | -0.04(-1.06%) |
Oct 30, 2023 | 3.613 | 3.735 | 3.500 | 3.556 | 1,233,257 | +0.03(+0.80%) |
Oct 27, 2023 | 3.575 | 3.603 | 3.490 | 3.528 | 2,017,158 | -0.02(-0.53%) |
Oct 26, 2023 | 3.594 | 3.688 | 3.462 | 3.547 | 2,677,404 | -0.02(-0.53%) |
Oct 25, 2023 | 3.754 | 3.763 | 3.481 | 3.566 | 2,842,608 | -0.13(-3.56%) |
Oct 24, 2023 | 3.669 | 3.730 | 3.650 | 3.697 | 1,502,864 | +0.07(+1.81%) |
Oct 23, 2023 | 3.669 | 3.740 | 3.622 | 3.632 | 1,712,818 | -0.06(-1.53%) |
Oct 20, 2023 | 3.716 | 3.773 | 3.688 | 3.688 | 1,519,297 | -0.03(-0.76%) |
Oct 19, 2023 | 3.829 | 3.900 | 3.693 | 3.716 | 2,202,450 | -0.15(-3.89%) |
Oct 18, 2023 | 3.970 | 4.008 | 3.857 | 3.867 | 1,823,385 | -0.15(-3.75%) |
Oct 17, 2023 | 3.914 | 4.093 | 3.886 | 4.017 | 1,824,936 | +0.07(+1.67%) |
Oct 16, 2023 | 3.867 | 4.008 | 3.792 | 3.951 | 2,048,972 | +0.15(+3.96%) |
Oct 13, 2023 | 3.951 | 3.999 | 3.777 | 3.801 | 1,339,971 | -0.09(-2.42%) |
Oct 12, 2023 | 3.951 | 3.951 | 3.829 | 3.895 | 1,430,007 | -0.04(-0.96%) |
Oct 11, 2023 | 3.895 | 3.984 | 3.876 | 3.933 | 1,313,387 | +0.09(+2.45%) |
Oct 10, 2023 | 3.810 | 3.893 | 3.810 | 3.839 | 1,410,626 | +0.02(+0.49%) |
Oct 09, 2023 | 3.660 | 3.853 | 3.650 | 3.820 | 1,804,655 | +0.08(+2.01%) |
Oct 06, 2023 | 3.697 | 3.754 | 3.556 | 3.744 | 1,994,428 | -0.01(-0.25%) |
Oct 05, 2023 | 3.679 | 3.782 | 3.679 | 3.754 | 1,637,277 | +0.05(+1.27%) |
Oct 04, 2023 | 3.679 | 3.744 | 3.622 | 3.707 | 1,828,726 | +0.04(+1.03%) |
Oct 03, 2023 | 3.951 | 3.961 | 3.603 | 3.669 | 5,277,333 | -0.32(-8.02%) |
Oct 02, 2023 | 4.125 | 4.152 | 3.925 | 3.989 | 3,099,837 | -0.14(-3.30%) |
Sep 29, 2023 | 4.216 | 4.225 | 4.062 | 4.125 | 1,955,593 | +0.00(+0.00%) |
Sep 28, 2023 | 3.998 | 4.125 | 3.975 | 4.125 | 2,678,062 | +0.13(+3.18%) |
Sep 27, 2023 | 3.916 | 4.016 | 3.871 | 3.998 | 2,654,806 | +0.13(+3.29%) |
Sep 26, 2023 | 3.880 | 3.971 | 3.853 | 3.871 | 2,395,206 | -0.08(-2.07%) |
Sep 25, 2023 | 3.916 | 3.985 | 3.912 | 3.953 | 2,340,591 | -0.02(-0.46%) |
Sep 22, 2023 | 4.016 | 4.023 | 3.857 | 3.971 | 3,828,611 | -0.01(-0.23%) |
Sep 21, 2023 | 4.380 | 4.443 | 3.971 | 3.980 | 6,408,259 | -0.49(-10.98%) |
Sep 20, 2023 | 4.516 | 4.598 | 4.453 | 4.471 | 1,752,917 | +0.01(+0.20%) |
Sep 19, 2023 | 4.425 | 4.552 | 4.425 | 4.462 | 1,220,890 | +0.02(+0.41%) |
Sep 18, 2023 | 4.543 | 4.543 | 4.425 | 4.443 | 1,739,659 | -0.12(-2.59%) |
Sep 15, 2023 | 4.552 | 4.598 | 4.466 | 4.562 | 4,824,751 | +0.01(+0.20%) |
Sep 14, 2023 | 4.398 | 4.584 | 4.389 | 4.552 | 2,657,682 | +0.24(+5.47%) |
Sep 13, 2023 | 4.434 | 4.489 | 4.271 | 4.316 | 1,876,890 | -0.12(-2.66%) |
Sep 12, 2023 | 4.480 | 4.524 | 4.389 | 4.434 | 3,224,125 | +0.09(+2.09%) |
Sep 11, 2023 | 4.543 | 4.552 | 4.334 | 4.343 | 3,216,839 | -0.16(-3.63%) |
Sep 08, 2023 | 4.534 | 4.543 | 4.462 | 4.507 | 1,305,854 | -0.01(-0.20%) |
Sep 07, 2023 | 4.552 | 4.575 | 4.498 | 4.516 | 1,775,526 | -0.07(-1.58%) |
Sep 06, 2023 | 4.534 | 4.589 | 4.425 | 4.589 | 1,936,625 | +0.07(+1.61%) |
Sep 05, 2023 | 4.562 | 4.616 | 4.462 | 4.516 | 2,544,290 | -0.12(-2.55%) |