Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 3.750 | 3.920 | 3.710 | 3.920 | 14,748 | +0.21(+5.66%) |
Nov 29, 2023 | 3.690 | 3.780 | 3.660 | 3.710 | 9,506 | +0.01(+0.27%) |
Nov 28, 2023 | 3.710 | 3.800 | 3.600 | 3.700 | 11,821 | -0.05(-1.33%) |
Nov 27, 2023 | 3.850 | 3.870 | 3.610 | 3.750 | 15,174 | +0.17(+4.75%) |
Nov 24, 2023 | 3.570 | 3.580 | 3.540 | 3.580 | 2,349 | +0.00(+0.00%) |
Nov 22, 2023 | 3.700 | 3.730 | 3.510 | 3.580 | 17,706 | +0.02(+0.56%) |
Nov 21, 2023 | 3.640 | 3.695 | 3.520 | 3.560 | 24,860 | -0.09(-2.47%) |
Nov 20, 2023 | 3.800 | 3.830 | 3.630 | 3.650 | 38,577 | -0.16(-4.07%) |
Nov 17, 2023 | 3.740 | 3.990 | 3.700 | 3.805 | 12,415 | +0.10(+2.84%) |
Nov 16, 2023 | 3.720 | 3.981 | 3.650 | 3.700 | 20,847 | -0.10(-2.63%) |
Nov 15, 2023 | 3.850 | 3.850 | 3.560 | 3.800 | 24,596 | -0.01(-0.26%) |
Nov 14, 2023 | 3.970 | 4.060 | 3.790 | 3.810 | 32,730 | -0.12(-3.05%) |
Nov 13, 2023 | 3.870 | 4.010 | 3.810 | 3.930 | 16,099 | -0.01(-0.25%) |
Nov 10, 2023 | 3.920 | 4.040 | 3.810 | 3.940 | 19,151 | +0.11(+2.87%) |
Nov 09, 2023 | 3.920 | 3.920 | 3.790 | 3.830 | 21,829 | -0.12(-3.16%) |
Nov 08, 2023 | 3.990 | 4.070 | 3.920 | 3.955 | 30,776 | +0.02(+0.64%) |
Nov 07, 2023 | 4.010 | 4.190 | 3.910 | 3.930 | 7,758 | -0.22(-5.30%) |
Nov 06, 2023 | 4.170 | 4.230 | 4.070 | 4.150 | 7,011 | -0.03(-0.72%) |
Nov 03, 2023 | 4.360 | 4.440 | 4.170 | 4.180 | 12,845 | -0.18(-4.13%) |
Nov 02, 2023 | 4.420 | 4.437 | 4.230 | 4.360 | 11,747 | +0.06(+1.40%) |
Nov 01, 2023 | 4.220 | 4.330 | 4.175 | 4.300 | 21,147 | +0.12(+2.87%) |
Oct 31, 2023 | 3.990 | 4.240 | 3.988 | 4.180 | 26,847 | +0.18(+4.50%) |
Oct 30, 2023 | 3.970 | 4.000 | 3.875 | 4.000 | 25,694 | +0.00(+0.00%) |
Oct 27, 2023 | 3.880 | 4.000 | 3.880 | 4.000 | 14,419 | +0.07(+1.78%) |
Oct 26, 2023 | 3.890 | 3.930 | 3.820 | 3.930 | 2,519 | -0.02(-0.51%) |
Oct 25, 2023 | 3.860 | 3.950 | 3.740 | 3.950 | 13,501 | +0.00(+0.00%) |
Oct 24, 2023 | 3.960 | 3.960 | 3.900 | 3.950 | 4,475 | -0.02(-0.50%) |
Oct 23, 2023 | 3.780 | 3.980 | 3.710 | 3.970 | 16,453 | +0.20(+5.17%) |
Oct 20, 2023 | 3.810 | 3.810 | 3.720 | 3.775 | 7,972 | -0.00(-0.13%) |
Oct 19, 2023 | 3.950 | 3.970 | 3.780 | 3.780 | 7,508 | -0.15(-3.82%) |
Oct 18, 2023 | 3.900 | 3.960 | 3.810 | 3.930 | 26,688 | +0.03(+0.77%) |
Oct 17, 2023 | 3.910 | 3.990 | 3.900 | 3.900 | 18,727 | -0.03(-0.76%) |
Oct 16, 2023 | 3.920 | 4.000 | 3.930 | 3.930 | 11,384 | +0.00(+0.00%) |
Oct 13, 2023 | 3.950 | 3.980 | 3.910 | 3.930 | 3,350 | -0.06(-1.50%) |
Oct 12, 2023 | 3.950 | 4.000 | 3.875 | 3.990 | 19,199 | +0.10(+2.57%) |
Oct 11, 2023 | 4.000 | 4.000 | 3.870 | 3.890 | 35,738 | -0.21(-5.12%) |
Oct 10, 2023 | 4.140 | 4.140 | 4.010 | 4.100 | 4,039 | -0.03(-0.73%) |
Oct 09, 2023 | 4.090 | 4.130 | 4.010 | 4.130 | 1,109 | +0.03(+0.73%) |
Oct 06, 2023 | 4.070 | 4.140 | 4.070 | 4.100 | 8,755 | +0.09(+2.24%) |
Oct 05, 2023 | 4.140 | 4.175 | 4.010 | 4.010 | 9,790 | +0.14(+3.62%) |
Oct 04, 2023 | 3.860 | 3.905 | 3.860 | 3.870 | 8,133 | +0.06(+1.57%) |
Oct 03, 2023 | 3.830 | 3.860 | 3.600 | 3.810 | 26,349 | -0.04(-1.04%) |
Oct 02, 2023 | 4.160 | 4.160 | 3.850 | 3.850 | 15,219 | -0.27(-6.55%) |
Sep 29, 2023 | 4.229 | 4.229 | 4.050 | 4.120 | 9,892 | +0.07(+1.73%) |
Sep 28, 2023 | 4.000 | 4.120 | 3.910 | 4.050 | 27,582 | +0.03(+0.75%) |
Sep 27, 2023 | 4.020 | 4.270 | 4.020 | 4.020 | 28,672 | -0.14(-3.37%) |
Sep 26, 2023 | 4.150 | 4.205 | 4.110 | 4.160 | 15,291 | -0.02(-0.48%) |
Sep 25, 2023 | 4.360 | 4.310 | 4.180 | 4.180 | 19,287 | -0.18(-4.13%) |
Sep 22, 2023 | 4.560 | 4.560 | 4.360 | 4.360 | 7,375 | -0.20(-4.39%) |
Sep 21, 2023 | 4.430 | 4.560 | 4.340 | 4.560 | 7,177 | +0.09(+2.01%) |
Sep 20, 2023 | 4.640 | 4.660 | 4.430 | 4.470 | 5,786 | -0.10(-2.19%) |
Sep 19, 2023 | 4.460 | 4.570 | 4.340 | 4.570 | 12,309 | +0.12(+2.70%) |
Sep 18, 2023 | 4.310 | 4.500 | 4.300 | 4.450 | 25,005 | -0.10(-2.20%) |
Sep 15, 2023 | 4.660 | 4.660 | 4.485 | 4.550 | 44,420 | -0.19(-4.01%) |
Sep 14, 2023 | 4.720 | 4.920 | 4.600 | 4.740 | 18,840 | -0.03(-0.63%) |
Sep 13, 2023 | 4.600 | 4.770 | 4.600 | 4.770 | 10,554 | +0.12(+2.58%) |
Sep 12, 2023 | 4.620 | 4.750 | 4.620 | 4.650 | 6,655 | -0.03(-0.64%) |
Sep 11, 2023 | 4.770 | 4.870 | 4.660 | 4.680 | 13,377 | -0.14(-2.90%) |
Sep 08, 2023 | 4.800 | 4.840 | 4.660 | 4.820 | 9,021 | +0.09(+1.90%) |
Sep 06, 2023 | 4.730 | 1,478 | -0.08(-1.66%) | |||
Sep 05, 2023 | 4.800 | 4.980 | 4.770 | 4.810 | 65,817 | +0.05(+1.05%) |