Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.390 | 4.400 | 4.300 | 4.300 | 908,319 | -0.06(-1.38%) |
Nov 29, 2023 | 4.250 | 4.370 | 4.220 | 4.360 | 730,794 | +0.14(+3.32%) |
Nov 28, 2023 | 4.230 | 4.240 | 4.210 | 4.220 | 269,188 | -0.03(-0.71%) |
Nov 27, 2023 | 4.200 | 4.250 | 4.200 | 4.250 | 475,411 | +0.06(+1.43%) |
Nov 24, 2023 | 4.230 | 4.245 | 4.190 | 4.190 | 600,565 | -0.03(-0.71%) |
Nov 22, 2023 | 4.220 | 4.230 | 4.200 | 4.220 | 899,271 | +0.01(+0.24%) |
Nov 21, 2023 | 4.200 | 4.210 | 4.185 | 4.210 | 523,642 | +0.01(+0.24%) |
Nov 20, 2023 | 4.200 | 4.210 | 4.160 | 4.200 | 385,289 | +0.01(+0.24%) |
Nov 17, 2023 | 4.200 | 4.210 | 4.170 | 4.190 | 407,270 | +0.01(+0.24%) |
Nov 16, 2023 | 4.200 | 4.220 | 4.170 | 4.180 | 313,803 | -0.02(-0.48%) |
Nov 15, 2023 | 4.220 | 4.225 | 4.165 | 4.200 | 619,168 | -0.01(-0.24%) |
Nov 14, 2023 | 4.260 | 4.290 | 4.200 | 4.210 | 745,018 | +0.02(+0.48%) |
Nov 13, 2023 | 4.180 | 4.210 | 4.180 | 4.190 | 657,100 | -0.01(-0.24%) |
Nov 10, 2023 | 4.190 | 4.270 | 4.160 | 4.200 | 906,936 | +0.00(+0.00%) |
Nov 09, 2023 | 4.150 | 4.210 | 4.150 | 4.200 | 528,083 | +0.03(+0.72%) |
Nov 08, 2023 | 4.170 | 4.190 | 4.130 | 4.170 | 437,395 | +0.01(+0.24%) |
Nov 07, 2023 | 4.240 | 4.310 | 4.090 | 4.160 | 645,759 | -0.05(-1.19%) |
Nov 06, 2023 | 4.250 | 4.270 | 4.180 | 4.210 | 719,682 | -0.04(-0.94%) |
Nov 03, 2023 | 4.270 | 4.310 | 4.195 | 4.250 | 887,278 | +0.05(+1.19%) |
Nov 02, 2023 | 4.190 | 4.260 | 4.160 | 4.200 | 538,637 | +0.02(+0.48%) |
Nov 01, 2023 | 4.170 | 4.190 | 4.140 | 4.180 | 637,420 | +0.01(+0.24%) |
Oct 31, 2023 | 4.090 | 4.180 | 4.080 | 4.170 | 766,935 | +0.08(+1.96%) |
Oct 30, 2023 | 4.060 | 4.130 | 4.050 | 4.090 | 648,279 | +0.03(+0.74%) |
Oct 27, 2023 | 4.080 | 4.080 | 4.030 | 4.060 | 700,183 | -0.01(-0.25%) |
Oct 26, 2023 | 4.100 | 4.100 | 4.055 | 4.070 | 554,460 | -0.02(-0.49%) |
Oct 25, 2023 | 4.070 | 4.100 | 4.065 | 4.090 | 526,103 | +0.00(+0.00%) |
Oct 24, 2023 | 4.090 | 4.100 | 4.045 | 4.090 | 653,787 | +0.06(+1.49%) |
Oct 23, 2023 | 4.090 | 4.120 | 4.010 | 4.030 | 920,797 | -0.08(-1.95%) |
Oct 20, 2023 | 4.110 | 4.135 | 4.090 | 4.110 | 1,301,735 | +0.00(+0.00%) |
Oct 19, 2023 | 4.100 | 4.125 | 4.070 | 4.110 | 1,338,439 | +0.01(+0.24%) |
Oct 18, 2023 | 4.100 | 4.190 | 4.060 | 4.100 | 1,484,680 | -0.01(-0.24%) |
Oct 17, 2023 | 4.100 | 4.140 | 4.090 | 4.110 | 1,887,946 | +0.01(+0.24%) |
Oct 16, 2023 | 4.120 | 4.220 | 4.055 | 4.100 | 5,560,475 | +0.57(+16.15%) |
Oct 13, 2023 | 3.570 | 3.620 | 3.515 | 3.530 | 192,858 | -0.04(-1.12%) |
Oct 12, 2023 | 3.750 | 3.750 | 3.510 | 3.570 | 294,179 | -0.11(-2.99%) |
Oct 11, 2023 | 3.690 | 3.730 | 3.655 | 3.680 | 153,422 | +0.00(+0.00%) |
Oct 10, 2023 | 3.660 | 3.780 | 3.640 | 3.680 | 349,024 | +0.04(+1.10%) |
Oct 09, 2023 | 3.450 | 3.660 | 3.450 | 3.640 | 197,062 | +0.15(+4.30%) |
Oct 06, 2023 | 3.450 | 3.540 | 3.420 | 3.490 | 248,797 | +0.00(+0.00%) |
Oct 05, 2023 | 3.430 | 3.505 | 3.420 | 3.490 | 279,182 | +0.05(+1.45%) |
Oct 04, 2023 | 3.330 | 3.450 | 3.280 | 3.440 | 273,289 | +0.12(+3.61%) |
Oct 03, 2023 | 3.350 | 3.390 | 3.275 | 3.320 | 418,783 | -0.05(-1.48%) |
Oct 02, 2023 | 3.420 | 3.430 | 3.310 | 3.370 | 488,735 | -0.05(-1.46%) |
Sep 29, 2023 | 3.350 | 3.510 | 3.320 | 3.420 | 675,624 | +0.08(+2.40%) |
Sep 28, 2023 | 3.430 | 3.460 | 3.310 | 3.340 | 599,943 | -0.10(-2.91%) |
Sep 27, 2023 | 3.420 | 3.500 | 3.350 | 3.440 | 460,334 | +0.03(+0.88%) |
Sep 26, 2023 | 3.430 | 3.500 | 3.390 | 3.410 | 299,519 | -0.05(-1.45%) |
Sep 25, 2023 | 3.520 | 3.490 | 3.450 | 3.460 | 224,858 | -0.08(-2.26%) |
Sep 22, 2023 | 3.530 | 3.601 | 3.510 | 3.540 | 244,306 | +0.01(+0.28%) |
Sep 21, 2023 | 3.450 | 3.570 | 3.430 | 3.530 | 343,537 | +0.02(+0.57%) |
Sep 20, 2023 | 3.500 | 3.630 | 3.500 | 3.510 | 245,872 | -0.02(-0.57%) |
Sep 19, 2023 | 3.500 | 3.580 | 3.500 | 3.530 | 214,150 | +0.02(+0.57%) |
Sep 18, 2023 | 3.530 | 3.610 | 3.450 | 3.510 | 333,755 | +0.00(+0.00%) |
Sep 15, 2023 | 3.660 | 3.690 | 3.485 | 3.510 | 1,440,235 | -0.15(-4.10%) |
Sep 14, 2023 | 3.610 | 3.701 | 3.610 | 3.660 | 199,557 | +0.09(+2.52%) |
Sep 13, 2023 | 3.610 | 3.618 | 3.540 | 3.570 | 207,651 | -0.03(-0.83%) |
Sep 12, 2023 | 3.480 | 3.650 | 3.450 | 3.600 | 256,096 | +0.09(+2.56%) |
Sep 11, 2023 | 3.520 | 3.560 | 3.430 | 3.510 | 350,015 | -0.01(-0.28%) |
Sep 08, 2023 | 3.590 | 3.590 | 3.495 | 3.520 | 255,117 | -0.03(-0.85%) |
Sep 07, 2023 | 3.550 | 3.590 | 3.470 | 3.550 | 993,516 | +0.00(+0.00%) |
Sep 06, 2023 | 3.630 | 3.670 | 3.530 | 3.550 | 510,726 | -0.12(-3.27%) |
Sep 05, 2023 | 3.800 | 3.945 | 3.610 | 3.670 | 499,296 | -0.17(-4.43%) |