Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.418 | 4.418 | 4.349 | 4.379 | 12,016,388 | -0.09(-1.98%) |
Nov 29, 2023 | 4.496 | 4.506 | 4.458 | 4.467 | 6,329,293 | -0.05(-1.09%) |
Nov 28, 2023 | 4.457 | 4.565 | 4.437 | 4.516 | 7,227,130 | +0.08(+1.77%) |
Nov 27, 2023 | 4.506 | 4.516 | 4.437 | 4.437 | 4,715,152 | -0.09(-1.95%) |
Nov 24, 2023 | 4.555 | 4.560 | 4.508 | 4.526 | 3,126,609 | -0.14(-2.95%) |
Nov 22, 2023 | 4.722 | 4.732 | 4.653 | 4.663 | 3,309,581 | -0.04(-0.84%) |
Nov 21, 2023 | 4.712 | 4.742 | 4.693 | 4.703 | 5,491,415 | +0.05(+1.05%) |
Nov 20, 2023 | 4.712 | 4.742 | 4.634 | 4.653 | 6,373,727 | -0.18(-3.76%) |
Nov 17, 2023 | 4.787 | 4.864 | 4.787 | 4.835 | 7,908,946 | +0.03(+0.60%) |
Nov 16, 2023 | 4.778 | 4.835 | 4.754 | 4.807 | 5,010,075 | +0.04(+0.81%) |
Nov 15, 2023 | 4.778 | 4.816 | 4.758 | 4.768 | 2,616,460 | -0.02(-0.40%) |
Nov 14, 2023 | 4.768 | 4.835 | 4.768 | 4.787 | 6,571,517 | +0.17(+3.76%) |
Nov 13, 2023 | 4.643 | 4.662 | 4.585 | 4.614 | 8,123,423 | -0.03(-0.62%) |
Nov 10, 2023 | 4.537 | 4.662 | 4.522 | 4.643 | 9,865,118 | +0.21(+4.78%) |
Nov 09, 2023 | 4.498 | 4.537 | 4.392 | 4.431 | 6,286,312 | -0.02(-0.43%) |
Nov 08, 2023 | 4.489 | 4.522 | 4.441 | 4.450 | 5,796,049 | -0.07(-1.49%) |
Nov 07, 2023 | 4.595 | 4.624 | 4.484 | 4.518 | 8,221,116 | -0.01(-0.21%) |
Nov 06, 2023 | 4.508 | 4.604 | 4.503 | 4.527 | 5,345,584 | +0.03(+0.64%) |
Nov 03, 2023 | 4.469 | 4.518 | 4.450 | 4.498 | 7,119,943 | +0.08(+1.74%) |
Nov 02, 2023 | 4.325 | 4.431 | 4.325 | 4.421 | 3,491,075 | +0.13(+3.15%) |
Nov 01, 2023 | 4.229 | 4.306 | 4.195 | 4.286 | 6,669,099 | +0.11(+2.53%) |
Oct 31, 2023 | 4.171 | 4.219 | 4.161 | 4.180 | 4,999,002 | +0.00(+0.00%) |
Oct 30, 2023 | 4.238 | 4.272 | 4.147 | 4.180 | 5,867,265 | -0.02(-0.46%) |
Oct 27, 2023 | 4.306 | 4.315 | 4.200 | 4.200 | 5,585,848 | -0.02(-0.46%) |
Oct 26, 2023 | 4.142 | 4.229 | 4.137 | 4.219 | 5,301,086 | +0.09(+2.10%) |
Oct 25, 2023 | 4.161 | 4.161 | 4.089 | 4.132 | 5,539,556 | -0.02(-0.46%) |
Oct 24, 2023 | 4.180 | 4.209 | 4.142 | 4.152 | 4,555,538 | -0.03(-0.69%) |
Oct 23, 2023 | 4.094 | 4.219 | 4.084 | 4.180 | 6,327,059 | +0.08(+1.88%) |
Oct 20, 2023 | 4.094 | 4.123 | 4.046 | 4.103 | 4,788,208 | -0.03(-0.70%) |
Oct 19, 2023 | 4.132 | 4.190 | 4.113 | 4.132 | 4,412,443 | +0.01(+0.23%) |
Oct 18, 2023 | 4.238 | 4.238 | 4.113 | 4.123 | 7,848,653 | -0.15(-3.60%) |
Oct 17, 2023 | 4.229 | 4.330 | 4.224 | 4.277 | 4,007,295 | -0.05(-1.11%) |
Oct 16, 2023 | 4.306 | 4.354 | 4.277 | 4.325 | 3,797,566 | +0.08(+1.81%) |
Oct 13, 2023 | 4.200 | 4.267 | 4.200 | 4.248 | 14,569,716 | +0.07(+1.61%) |
Oct 12, 2023 | 4.286 | 4.286 | 4.152 | 4.180 | 3,870,001 | -0.10(-2.25%) |
Oct 11, 2023 | 4.325 | 4.326 | 4.248 | 4.277 | 3,506,552 | -0.01(-0.22%) |
Oct 10, 2023 | 4.258 | 4.306 | 4.229 | 4.286 | 4,060,919 | +0.07(+1.60%) |
Oct 09, 2023 | 4.152 | 4.229 | 4.142 | 4.219 | 4,130,346 | -0.01(-0.23%) |
Oct 06, 2023 | 4.152 | 4.238 | 4.142 | 4.229 | 7,018,549 | +0.02(+0.46%) |
Oct 05, 2023 | 4.258 | 4.277 | 4.171 | 4.209 | 4,907,773 | -0.08(-1.80%) |
Oct 04, 2023 | 4.363 | 4.363 | 4.258 | 4.286 | 6,863,128 | -0.04(-0.89%) |
Oct 03, 2023 | 4.450 | 4.496 | 4.282 | 4.325 | 6,832,216 | -0.15(-3.44%) |
Oct 02, 2023 | 4.575 | 4.595 | 4.460 | 4.479 | 4,164,818 | -0.12(-2.52%) |
Sep 29, 2023 | 4.662 | 4.672 | 4.580 | 4.595 | 7,867,421 | -0.04(-0.83%) |
Sep 28, 2023 | 4.624 | 4.672 | 4.595 | 4.633 | 7,825,308 | +0.00(+0.00%) |
Sep 27, 2023 | 4.681 | 4.720 | 4.624 | 4.633 | 5,765,426 | -0.05(-1.03%) |
Sep 26, 2023 | 4.672 | 4.768 | 4.672 | 4.681 | 7,529,190 | -0.01(-0.21%) |
Sep 25, 2023 | 4.672 | 4.710 | 4.672 | 4.691 | 6,474,932 | -0.02(-0.41%) |
Sep 22, 2023 | 4.797 | 4.826 | 4.701 | 4.710 | 4,578,695 | -0.02(-0.41%) |
Sep 21, 2023 | 4.730 | 4.802 | 4.720 | 4.730 | 5,324,441 | -0.18(-3.73%) |
Sep 20, 2023 | 4.903 | 4.985 | 4.903 | 4.913 | 3,623,753 | +0.07(+1.39%) |
Sep 19, 2023 | 4.932 | 4.961 | 4.816 | 4.845 | 7,576,790 | -0.11(-2.14%) |
Sep 18, 2023 | 5.057 | 5.057 | 4.941 | 4.951 | 4,678,462 | -0.10(-1.91%) |
Sep 15, 2023 | 5.086 | 5.096 | 5.038 | 5.047 | 5,100,288 | -0.03(-0.57%) |
Sep 14, 2023 | 5.038 | 5.096 | 5.004 | 5.076 | 9,225,438 | +0.13(+2.53%) |
Sep 13, 2023 | 4.990 | 5.038 | 4.951 | 4.951 | 8,725,217 | -0.03(-0.58%) |
Sep 12, 2023 | 4.903 | 4.990 | 4.893 | 4.980 | 3,996,408 | +0.02(+0.39%) |
Sep 11, 2023 | 4.951 | 4.980 | 4.908 | 4.961 | 6,051,973 | +0.11(+2.18%) |
Sep 08, 2023 | 4.807 | 4.893 | 4.797 | 4.855 | 7,971,226 | +0.06(+1.20%) |
Sep 07, 2023 | 4.835 | 4.893 | 4.749 | 4.797 | 4,666,429 | -0.09(-1.78%) |
Sep 06, 2023 | 4.951 | 5.008 | 4.874 | 4.884 | 10,267,278 | -0.07(-1.36%) |
Sep 05, 2023 | 4.970 | 4.990 | 4.922 | 4.951 | 6,392,613 | -0.11(-2.10%) |