Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.790 | 5.000 | 4.770 | 4.900 | 48,353 | +0.06(+1.24%) |
Nov 29, 2023 | 4.850 | 4.960 | 4.753 | 4.840 | 35,246 | +0.01(+0.21%) |
Nov 28, 2023 | 4.950 | 4.960 | 4.830 | 4.830 | 14,187 | -0.09(-1.83%) |
Nov 27, 2023 | 4.930 | 5.000 | 4.890 | 4.920 | 56,820 | -0.01(-0.20%) |
Nov 24, 2023 | 4.730 | 4.930 | 4.730 | 4.930 | 18,975 | +0.24(+5.12%) |
Nov 22, 2023 | 4.770 | 4.795 | 4.662 | 4.690 | 21,311 | -0.03(-0.64%) |
Nov 21, 2023 | 4.830 | 4.880 | 4.710 | 4.720 | 40,142 | -0.06(-1.26%) |
Nov 20, 2023 | 4.620 | 4.850 | 4.553 | 4.780 | 83,084 | +0.16(+3.46%) |
Nov 17, 2023 | 4.550 | 4.630 | 4.510 | 4.620 | 25,402 | +0.13(+2.90%) |
Nov 16, 2023 | 4.600 | 4.635 | 4.480 | 4.490 | 15,976 | -0.11(-2.39%) |
Nov 15, 2023 | 4.510 | 4.645 | 4.490 | 4.600 | 48,311 | +0.12(+2.68%) |
Nov 14, 2023 | 4.540 | 4.680 | 4.480 | 4.480 | 65,960 | -0.14(-3.03%) |
Nov 13, 2023 | 4.330 | 4.620 | 4.314 | 4.620 | 69,985 | +0.32(+7.44%) |
Nov 10, 2023 | 4.360 | 4.407 | 4.300 | 4.300 | 21,296 | -0.09(-2.05%) |
Nov 09, 2023 | 4.280 | 4.430 | 4.280 | 4.390 | 42,110 | +0.13(+3.05%) |
Nov 08, 2023 | 4.200 | 4.260 | 4.160 | 4.260 | 15,469 | +0.06(+1.43%) |
Nov 07, 2023 | 4.150 | 4.250 | 4.100 | 4.200 | 70,130 | +0.20(+5.00%) |
Nov 06, 2023 | 3.980 | 4.040 | 3.980 | 4.000 | 21,232 | +0.02(+0.50%) |
Nov 03, 2023 | 4.000 | 4.070 | 3.980 | 3.980 | 37,559 | -0.01(-0.25%) |
Nov 02, 2023 | 4.020 | 4.040 | 3.990 | 3.990 | 17,062 | -0.04(-0.99%) |
Nov 01, 2023 | 4.010 | 4.035 | 3.990 | 4.030 | 8,822 | +0.03(+0.75%) |
Oct 31, 2023 | 4.010 | 4.070 | 4.000 | 4.000 | 11,763 | -0.05(-1.23%) |
Oct 30, 2023 | 4.050 | 4.070 | 4.010 | 4.050 | 18,588 | +0.04(+1.00%) |
Oct 27, 2023 | 4.080 | 4.091 | 4.010 | 4.010 | 14,450 | -0.03(-0.74%) |
Oct 26, 2023 | 4.190 | 4.190 | 4.040 | 4.040 | 43,722 | -0.12(-2.88%) |
Oct 25, 2023 | 4.190 | 4.200 | 4.160 | 4.160 | 17,822 | +0.00(+0.00%) |
Oct 24, 2023 | 4.100 | 4.200 | 4.100 | 4.160 | 14,427 | +0.06(+1.46%) |
Oct 23, 2023 | 4.110 | 4.168 | 4.100 | 4.100 | 25,959 | -0.03(-0.73%) |
Oct 20, 2023 | 4.050 | 4.143 | 4.050 | 4.130 | 16,663 | +0.07(+1.72%) |
Oct 19, 2023 | 4.050 | 4.100 | 4.050 | 4.060 | 7,322 | -0.01(-0.25%) |
Oct 18, 2023 | 4.080 | 4.120 | 4.050 | 4.070 | 18,516 | +0.02(+0.49%) |
Oct 17, 2023 | 4.030 | 4.160 | 4.000 | 4.050 | 39,560 | +0.00(+0.00%) |
Oct 16, 2023 | 4.120 | 4.140 | 4.030 | 4.050 | 16,638 | +0.03(+0.75%) |
Oct 13, 2023 | 4.040 | 4.090 | 4.020 | 4.020 | 47,484 | -0.02(-0.50%) |
Oct 12, 2023 | 4.040 | 4.058 | 4.010 | 4.040 | 14,522 | -0.01(-0.25%) |
Oct 11, 2023 | 4.120 | 4.186 | 3.930 | 4.050 | 42,382 | -0.02(-0.49%) |
Oct 10, 2023 | 4.160 | 4.170 | 4.070 | 4.070 | 43,430 | -0.04(-0.97%) |
Oct 09, 2023 | 4.100 | 4.290 | 4.100 | 4.110 | 37,786 | -0.04(-0.96%) |
Oct 06, 2023 | 4.150 | 4.190 | 4.140 | 4.150 | 8,801 | +0.03(+0.73%) |
Oct 05, 2023 | 4.120 | 4.210 | 4.100 | 4.120 | 25,158 | -0.02(-0.48%) |
Oct 04, 2023 | 4.110 | 4.167 | 4.100 | 4.140 | 15,762 | +0.04(+0.98%) |
Oct 03, 2023 | 4.140 | 4.220 | 4.100 | 4.100 | 29,915 | -0.06(-1.44%) |
Oct 02, 2023 | 4.290 | 4.290 | 4.140 | 4.160 | 34,652 | -0.18(-4.15%) |
Sep 29, 2023 | 4.230 | 4.400 | 4.230 | 4.340 | 23,588 | +0.11(+2.60%) |
Sep 28, 2023 | 4.240 | 4.272 | 4.230 | 4.230 | 1,759 | -0.01(-0.24%) |
Sep 27, 2023 | 4.190 | 4.280 | 4.122 | 4.240 | 12,834 | +0.04(+0.95%) |
Sep 26, 2023 | 4.120 | 4.260 | 4.110 | 4.200 | 54,955 | +0.06(+1.45%) |
Sep 25, 2023 | 4.160 | 4.275 | 4.140 | 4.140 | 10,019 | -0.02(-0.48%) |
Sep 22, 2023 | 4.180 | 4.190 | 4.158 | 4.160 | 11,494 | +0.02(+0.49%) |
Sep 21, 2023 | 4.230 | 4.230 | 4.140 | 4.140 | 89,501 | -0.08(-1.90%) |
Sep 20, 2023 | 4.260 | 4.320 | 4.220 | 4.220 | 61,288 | -0.06(-1.40%) |
Sep 19, 2023 | 4.260 | 4.280 | 4.210 | 4.280 | 22,804 | +0.00(+0.00%) |
Sep 18, 2023 | 4.240 | 4.290 | 4.160 | 4.280 | 64,828 | +0.04(+0.94%) |
Sep 15, 2023 | 4.240 | 4.290 | 4.210 | 4.240 | 48,347 | -0.04(-0.93%) |
Sep 14, 2023 | 4.340 | 4.350 | 4.220 | 4.280 | 23,970 | -0.03(-0.70%) |
Sep 13, 2023 | 4.240 | 4.332 | 4.240 | 4.310 | 49,864 | +0.06(+1.41%) |
Sep 12, 2023 | 4.300 | 4.364 | 4.240 | 4.250 | 35,524 | -0.05(-1.16%) |
Sep 11, 2023 | 4.300 | 4.370 | 4.245 | 4.300 | 69,496 | +0.07(+1.65%) |
Sep 08, 2023 | 4.480 | 4.540 | 4.230 | 4.230 | 109,192 | -0.27(-6.00%) |
Sep 07, 2023 | 4.590 | 4.638 | 4.470 | 4.500 | 20,115 | -0.09(-1.94%) |
Sep 06, 2023 | 4.570 | 4.630 | 4.510 | 4.589 | 75,375 | +0.04(+0.88%) |
Sep 05, 2023 | 4.530 | 4.598 | 4.372 | 4.549 | 46,956 | +0.04(+0.86%) |