Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.550 | 4.590 | 4.550 | 4.550 | 3,781 | -0.04(-0.87%) |
Nov 29, 2023 | 4.485 | 4.600 | 4.485 | 4.590 | 3,560 | -0.04(-0.86%) |
Nov 28, 2023 | 4.630 | 4.630 | 4.630 | 4.630 | 116 | +0.05(+1.09%) |
Nov 27, 2023 | 4.580 | 4.580 | 4.580 | 4.580 | 614 | -0.08(-1.72%) |
Nov 24, 2023 | 4.650 | 4.660 | 4.650 | 4.660 | 1,387 | +0.04(+0.91%) |
Nov 21, 2023 | 4.618 | 95 | -0.13(-2.78%) | |||
Nov 20, 2023 | 4.534 | 4.750 | 4.534 | 4.750 | 55,073 | -0.05(-1.05%) |
Nov 17, 2023 | 4.690 | 4.950 | 4.690 | 4.801 | 10,207 | -0.35(-6.79%) |
Nov 16, 2023 | 5.140 | 5.220 | 5.100 | 5.150 | 16,469 | -0.06(-1.15%) |
Nov 15, 2023 | 5.090 | 5.210 | 5.055 | 5.210 | 53,003 | +0.15(+2.88%) |
Nov 14, 2023 | 5.053 | 5.070 | 5.045 | 5.064 | 7,007 | +0.11(+2.30%) |
Nov 13, 2023 | 4.940 | 5.090 | 4.940 | 4.950 | 4,389 | -0.02(-0.40%) |
Nov 10, 2023 | 4.950 | 4.970 | 4.940 | 4.970 | 7,486 | +0.02(+0.40%) |
Nov 09, 2023 | 4.950 | 4.950 | 4.950 | 4.950 | 501 | +0.09(+1.96%) |
Nov 08, 2023 | 4.860 | 4.873 | 4.800 | 4.855 | 5,932 | -0.07(-1.50%) |
Nov 07, 2023 | 4.920 | 4.958 | 4.878 | 4.929 | 2,431 | +0.01(+0.18%) |
Nov 06, 2023 | 4.900 | 4.979 | 4.880 | 4.920 | 12,817 | -0.12(-2.38%) |
Nov 03, 2023 | 5.000 | 5.115 | 4.950 | 5.040 | 11,905 | +0.04(+0.80%) |
Nov 02, 2023 | 5.040 | 5.040 | 5.000 | 5.000 | 780 | -0.03(-0.60%) |
Nov 01, 2023 | 5.030 | 5.030 | 5.030 | 5.030 | 735 | +0.03(+0.60%) |
Oct 31, 2023 | 4.990 | 5.060 | 4.990 | 5.000 | 1,552 | +0.03(+0.60%) |
Oct 30, 2023 | 5.065 | 5.065 | 4.935 | 4.970 | 1,396 | +0.20(+4.19%) |
Oct 26, 2023 | 4.770 | 25 | -0.13(-2.65%) | |||
Oct 25, 2023 | 4.950 | 4.950 | 4.900 | 4.900 | 1,155 | +0.05(+1.05%) |
Oct 23, 2023 | 4.849 | 9 | -0.02(-0.43%) | |||
Oct 20, 2023 | 4.893 | 4.893 | 4.870 | 4.870 | 216 | -0.07(-1.42%) |
Oct 18, 2023 | 4.940 | 80 | +0.08(+1.75%) | |||
Oct 17, 2023 | 4.890 | 4.890 | 4.855 | 4.855 | 972 | -0.06(-1.22%) |
Oct 16, 2023 | 4.885 | 4.915 | 4.885 | 4.915 | 599 | -0.03(-0.51%) |
Oct 13, 2023 | 4.940 | 4.940 | 4.940 | 4.940 | 285 | +0.08(+1.63%) |
Oct 12, 2023 | 4.900 | 4.970 | 4.861 | 4.861 | 1,411 | -0.02(-0.39%) |
Oct 11, 2023 | 4.760 | 4.880 | 4.760 | 4.880 | 519 | +0.03(+0.62%) |
Oct 10, 2023 | 4.850 | 4.885 | 4.850 | 4.850 | 5,229 | -0.01(-0.10%) |
Oct 09, 2023 | 4.890 | 4.890 | 4.855 | 4.855 | 2,356 | -0.12(-2.51%) |
Oct 06, 2023 | 4.882 | 4.980 | 4.882 | 4.980 | 716 | +0.11(+2.28%) |
Oct 05, 2023 | 4.850 | 4.869 | 4.850 | 4.869 | 1,557 | +0.02(+0.39%) |
Oct 04, 2023 | 5.000 | 5.000 | 4.810 | 4.850 | 6,056 | -0.17(-3.36%) |
Oct 03, 2023 | 5.020 | 5.020 | 4.960 | 5.019 | 3,463 | -0.11(-2.17%) |
Oct 02, 2023 | 5.135 | 5.180 | 5.090 | 5.130 | 7,557 | +0.05(+0.98%) |
Sep 29, 2023 | 5.199 | 5.199 | 5.070 | 5.080 | 3,973 | +0.05(+0.99%) |
Sep 28, 2023 | 5.110 | 5.110 | 5.030 | 5.030 | 569 | +0.00(+0.10%) |
Sep 27, 2023 | 5.060 | 5.120 | 4.960 | 5.025 | 7,825 | -0.12(-2.43%) |
Sep 26, 2023 | 5.180 | 5.200 | 5.117 | 5.150 | 2,931 | -0.07(-1.34%) |
Sep 25, 2023 | 5.240 | 5.220 | 5.220 | 5.220 | 696 | -0.04(-0.76%) |
Sep 22, 2023 | 5.220 | 5.270 | 5.220 | 5.260 | 1,900 | +0.04(+0.67%) |
Sep 20, 2023 | 5.225 | 64 | +0.01(+0.29%) | |||
Sep 19, 2023 | 5.190 | 5.370 | 5.190 | 5.210 | 18,268 | +0.09(+1.76%) |
Sep 15, 2023 | 5.120 | 256 | +0.00(+0.00%) | |||
Sep 14, 2023 | 5.155 | 5.155 | 5.060 | 5.120 | 3,442 | -0.05(-0.97%) |
Sep 13, 2023 | 5.160 | 5.180 | 5.150 | 5.170 | 12,630 | +0.07(+1.28%) |
Sep 12, 2023 | 5.085 | 5.104 | 5.085 | 5.104 | 301 | +0.10(+2.09%) |
Sep 11, 2023 | 5.000 | 5.000 | 5.000 | 5.000 | 212 | -0.10(-1.96%) |
Sep 08, 2023 | 5.140 | 5.140 | 5.100 | 5.100 | 844 | -0.05(-0.97%) |
Sep 07, 2023 | 5.150 | 5.150 | 5.100 | 5.150 | 410 | +0.05(+0.98%) |
Sep 06, 2023 | 5.170 | 5.170 | 5.100 | 5.100 | 1,084 | -0.05(-0.97%) |
Sep 05, 2023 | 5.258 | 5.258 | 5.150 | 5.150 | 2,885 | +0.05(+0.98%) |