Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.700 | 3.725 | 3.530 | 3.540 | 38,682 | -0.13(-3.54%) |
Nov 29, 2023 | 3.690 | 3.746 | 3.550 | 3.670 | 22,145 | -0.06(-1.61%) |
Nov 28, 2023 | 3.750 | 3.791 | 3.660 | 3.730 | 67,962 | -0.02(-0.53%) |
Nov 27, 2023 | 3.750 | 3.850 | 3.660 | 3.750 | 42,953 | +0.00(+0.00%) |
Nov 24, 2023 | 3.690 | 3.780 | 3.640 | 3.750 | 14,517 | +0.11(+3.02%) |
Nov 22, 2023 | 3.600 | 3.690 | 3.560 | 3.640 | 60,443 | +0.09(+2.54%) |
Nov 21, 2023 | 3.390 | 3.660 | 3.390 | 3.550 | 229,470 | +0.10(+3.05%) |
Nov 20, 2023 | 3.520 | 3.549 | 3.400 | 3.445 | 57,008 | -0.10(-2.68%) |
Nov 17, 2023 | 3.530 | 3.620 | 3.430 | 3.540 | 100,315 | +0.01(+0.28%) |
Nov 16, 2023 | 3.700 | 3.719 | 3.480 | 3.530 | 206,114 | -0.16(-4.34%) |
Nov 15, 2023 | 3.700 | 3.800 | 3.650 | 3.690 | 41,843 | -0.02(-0.54%) |
Nov 14, 2023 | 3.600 | 3.795 | 3.590 | 3.710 | 113,732 | +0.13(+3.63%) |
Nov 13, 2023 | 3.790 | 3.820 | 3.520 | 3.580 | 231,452 | -0.26(-6.77%) |
Nov 10, 2023 | 4.490 | 4.533 | 3.745 | 3.840 | 211,612 | -0.69(-15.23%) |
Nov 09, 2023 | 4.400 | 4.620 | 4.400 | 4.530 | 119,130 | +0.08(+1.80%) |
Nov 08, 2023 | 4.540 | 4.610 | 4.410 | 4.450 | 35,656 | -0.02(-0.45%) |
Nov 07, 2023 | 4.380 | 4.565 | 4.325 | 4.470 | 56,716 | +0.06(+1.36%) |
Nov 06, 2023 | 4.550 | 4.620 | 4.334 | 4.410 | 45,758 | -0.14(-3.08%) |
Nov 03, 2023 | 4.450 | 4.599 | 4.320 | 4.550 | 66,532 | +0.11(+2.48%) |
Nov 02, 2023 | 4.350 | 4.579 | 4.280 | 4.440 | 116,529 | +0.18(+4.23%) |
Nov 01, 2023 | 4.270 | 4.380 | 4.102 | 4.260 | 46,872 | +0.04(+0.95%) |
Oct 31, 2023 | 3.940 | 4.320 | 3.940 | 4.220 | 65,592 | +0.31(+7.93%) |
Oct 30, 2023 | 3.790 | 3.950 | 3.780 | 3.910 | 87,825 | +0.17(+4.55%) |
Oct 27, 2023 | 3.890 | 3.910 | 3.690 | 3.740 | 46,293 | -0.10(-2.60%) |
Oct 26, 2023 | 3.820 | 3.900 | 3.700 | 3.840 | 68,853 | +0.11(+2.95%) |
Oct 25, 2023 | 3.770 | 3.850 | 3.680 | 3.730 | 57,604 | -0.09(-2.36%) |
Oct 24, 2023 | 3.820 | 3.975 | 3.760 | 3.820 | 40,787 | -0.05(-1.29%) |
Oct 23, 2023 | 3.850 | 3.980 | 3.810 | 3.870 | 50,793 | +0.00(+0.00%) |
Oct 20, 2023 | 3.700 | 3.870 | 3.658 | 3.870 | 62,042 | +0.10(+2.65%) |
Oct 19, 2023 | 4.020 | 4.020 | 3.720 | 3.770 | 71,299 | -0.28(-6.91%) |
Oct 18, 2023 | 4.130 | 4.150 | 3.950 | 4.050 | 37,575 | -0.10(-2.41%) |
Oct 17, 2023 | 3.910 | 4.170 | 3.910 | 4.150 | 111,461 | +0.23(+5.87%) |
Oct 16, 2023 | 3.940 | 3.950 | 3.820 | 3.920 | 78,745 | +0.00(+0.00%) |
Oct 13, 2023 | 3.840 | 3.970 | 3.790 | 3.920 | 89,746 | +0.13(+3.43%) |
Oct 12, 2023 | 3.890 | 3.970 | 3.717 | 3.790 | 107,951 | -0.09(-2.32%) |
Oct 11, 2023 | 4.080 | 4.120 | 3.810 | 3.880 | 108,656 | -0.16(-3.96%) |
Oct 10, 2023 | 4.150 | 4.170 | 3.940 | 4.040 | 79,752 | -0.13(-3.12%) |
Oct 09, 2023 | 4.030 | 4.250 | 4.000 | 4.170 | 96,534 | +0.12(+2.96%) |
Oct 06, 2023 | 4.010 | 4.170 | 3.960 | 4.050 | 151,455 | +0.05(+1.25%) |
Oct 05, 2023 | 4.100 | 4.186 | 3.960 | 4.000 | 91,869 | -0.04(-0.99%) |
Oct 04, 2023 | 3.910 | 4.100 | 3.900 | 4.040 | 93,192 | +0.13(+3.32%) |
Oct 03, 2023 | 4.010 | 4.030 | 3.850 | 3.910 | 143,561 | -0.07(-1.76%) |
Oct 02, 2023 | 4.150 | 4.330 | 3.880 | 3.980 | 317,353 | -0.19(-4.56%) |
Sep 29, 2023 | 4.420 | 4.420 | 4.120 | 4.170 | 192,041 | -0.10(-2.34%) |
Sep 28, 2023 | 4.670 | 4.670 | 4.250 | 4.270 | 248,463 | -0.41(-8.76%) |
Sep 27, 2023 | 4.670 | 4.800 | 4.580 | 4.680 | 130,958 | +0.06(+1.30%) |
Sep 26, 2023 | 4.710 | 4.800 | 4.570 | 4.620 | 506,848 | -0.08(-1.70%) |
Sep 25, 2023 | 4.530 | 4.730 | 4.610 | 4.700 | 134,136 | +0.06(+1.29%) |
Sep 22, 2023 | 4.770 | 4.790 | 4.452 | 4.640 | 151,851 | -0.09(-1.90%) |
Sep 21, 2023 | 4.670 | 4.890 | 4.547 | 4.730 | 113,945 | +0.08(+1.72%) |
Sep 20, 2023 | 4.490 | 4.930 | 4.450 | 4.650 | 211,943 | +0.19(+4.26%) |
Sep 19, 2023 | 4.520 | 4.655 | 4.420 | 4.460 | 85,007 | -0.02(-0.45%) |
Sep 18, 2023 | 4.920 | 5.100 | 4.430 | 4.480 | 267,378 | -0.47(-9.49%) |
Sep 15, 2023 | 5.630 | 5.810 | 4.940 | 4.950 | 404,338 | -0.68(-12.08%) |
Sep 14, 2023 | 5.220 | 5.760 | 5.140 | 5.630 | 410,481 | +0.43(+8.27%) |
Sep 13, 2023 | 5.270 | 5.270 | 5.150 | 5.200 | 202,511 | -0.07(-1.33%) |
Sep 12, 2023 | 5.200 | 5.450 | 5.000 | 5.270 | 469,828 | +0.08(+1.54%) |
Sep 11, 2023 | 4.790 | 5.350 | 4.750 | 5.190 | 396,078 | +0.34(+7.01%) |
Sep 08, 2023 | 4.510 | 4.855 | 4.460 | 4.850 | 218,898 | +0.33(+7.30%) |
Sep 07, 2023 | 4.290 | 4.525 | 4.180 | 4.520 | 179,062 | +0.22(+5.12%) |
Sep 06, 2023 | 4.350 | 4.400 | 4.020 | 4.300 | 191,868 | -0.13(-2.93%) |
Sep 05, 2023 | 4.660 | 4.660 | 4.330 | 4.430 | 176,972 | -0.14(-3.06%) |