Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.645 | 4.694 | 4.556 | 4.615 | 18,007,306 | -0.02(-0.43%) |
Nov 29, 2023 | 4.793 | 4.793 | 4.536 | 4.635 | 12,189,384 | -0.05(-1.05%) |
Nov 28, 2023 | 4.763 | 4.773 | 4.660 | 4.684 | 8,801,775 | -0.08(-1.66%) |
Nov 27, 2023 | 4.842 | 4.842 | 4.724 | 4.763 | 6,760,802 | -0.10(-2.03%) |
Nov 24, 2023 | 4.832 | 4.872 | 4.783 | 4.862 | 3,792,931 | +0.03(+0.61%) |
Nov 22, 2023 | 4.793 | 4.891 | 4.793 | 4.832 | 10,203,110 | +0.05(+1.03%) |
Nov 21, 2023 | 5.079 | 5.079 | 4.773 | 4.783 | 11,507,536 | -0.29(-5.64%) |
Nov 20, 2023 | 5.039 | 5.108 | 4.975 | 5.069 | 9,119,330 | +0.06(+1.18%) |
Nov 17, 2023 | 5.069 | 5.069 | 4.951 | 5.010 | 9,067,842 | -0.05(-0.97%) |
Nov 16, 2023 | 5.197 | 5.207 | 4.891 | 5.059 | 10,330,854 | -0.06(-1.16%) |
Nov 15, 2023 | 5.414 | 5.542 | 5.079 | 5.118 | 21,200,260 | +0.30(+6.14%) |
Nov 14, 2023 | 4.684 | 4.822 | 4.655 | 4.822 | 10,835,144 | +0.22(+4.71%) |
Nov 13, 2023 | 4.586 | 4.615 | 4.477 | 4.605 | 7,912,305 | +0.04(+0.86%) |
Nov 10, 2023 | 4.635 | 4.674 | 4.507 | 4.566 | 13,073,141 | -0.06(-1.28%) |
Nov 09, 2023 | 4.615 | 4.995 | 4.596 | 4.625 | 10,391,446 | +0.01(+0.21%) |
Nov 08, 2023 | 4.566 | 4.674 | 4.556 | 4.615 | 8,659,432 | -0.03(-0.64%) |
Nov 07, 2023 | 4.586 | 4.743 | 4.546 | 4.645 | 11,201,003 | +0.00(+0.00%) |
Nov 06, 2023 | 4.881 | 5.069 | 4.635 | 4.645 | 10,277,652 | -0.21(-4.33%) |
Nov 03, 2023 | 4.659 | 4.973 | 4.630 | 4.855 | 17,996,042 | +0.29(+6.45%) |
Nov 02, 2023 | 4.443 | 4.590 | 4.434 | 4.561 | 12,143,035 | +0.15(+3.33%) |
Nov 01, 2023 | 4.228 | 4.463 | 4.129 | 4.414 | 18,833,164 | +0.22(+5.14%) |
Oct 31, 2023 | 4.178 | 4.393 | 4.090 | 4.198 | 13,611,694 | +0.10(+2.39%) |
Oct 30, 2023 | 4.080 | 4.157 | 4.061 | 4.100 | 14,092,642 | +0.06(+1.46%) |
Oct 27, 2023 | 4.120 | 4.159 | 4.031 | 4.041 | 10,102,954 | -0.11(-2.60%) |
Oct 26, 2023 | 4.365 | 4.365 | 4.139 | 4.149 | 11,734,742 | -0.13(-2.98%) |
Oct 25, 2023 | 4.316 | 4.357 | 4.237 | 4.277 | 13,960,528 | -0.08(-1.80%) |
Oct 24, 2023 | 4.453 | 4.463 | 4.326 | 4.355 | 6,579,321 | -0.04(-0.89%) |
Oct 23, 2023 | 4.414 | 4.453 | 4.316 | 4.394 | 9,865,127 | +0.01(+0.22%) |
Oct 20, 2023 | 4.375 | 4.473 | 4.365 | 4.384 | 8,548,958 | -0.09(-1.97%) |
Oct 19, 2023 | 4.512 | 4.600 | 4.448 | 4.473 | 8,942,337 | -0.04(-0.87%) |
Oct 18, 2023 | 4.630 | 4.630 | 4.502 | 4.512 | 5,873,347 | -0.12(-2.54%) |
Oct 17, 2023 | 4.796 | 4.806 | 4.620 | 4.630 | 8,808,943 | -0.12(-2.48%) |
Oct 16, 2023 | 4.757 | 4.796 | 4.649 | 4.747 | 11,693,684 | -0.01(-0.21%) |
Oct 13, 2023 | 4.600 | 4.767 | 4.527 | 4.757 | 18,572,040 | +0.26(+5.66%) |
Oct 12, 2023 | 4.522 | 4.536 | 4.380 | 4.502 | 12,605,007 | +0.00(+0.00%) |
Oct 11, 2023 | 4.483 | 4.502 | 4.384 | 4.502 | 8,992,694 | +0.12(+2.68%) |
Oct 10, 2023 | 4.375 | 4.399 | 4.340 | 4.384 | 12,234,427 | +0.05(+1.13%) |
Oct 09, 2023 | 4.237 | 4.424 | 4.188 | 4.335 | 9,840,556 | +0.10(+2.31%) |
Oct 06, 2023 | 4.257 | 4.335 | 4.198 | 4.237 | 13,840,959 | -0.05(-1.14%) |
Oct 05, 2023 | 4.414 | 4.414 | 4.242 | 4.286 | 12,446,951 | -0.08(-1.80%) |
Oct 04, 2023 | 4.277 | 4.404 | 4.218 | 4.365 | 14,992,781 | +0.16(+3.73%) |
Oct 03, 2023 | 4.208 | 4.286 | 4.120 | 4.208 | 14,254,741 | -0.02(-0.46%) |
Oct 02, 2023 | 4.394 | 4.463 | 4.198 | 4.228 | 21,722,486 | -0.21(-4.65%) |
Sep 29, 2023 | 4.532 | 4.738 | 4.389 | 4.434 | 22,478,256 | -0.16(-3.42%) |
Sep 28, 2023 | 4.080 | 4.826 | 3.923 | 4.590 | 46,416,024 | +0.60(+14.99%) |
Sep 27, 2023 | 3.865 | 4.002 | 3.737 | 3.992 | 29,619,694 | +0.19(+4.90%) |
Sep 26, 2023 | 3.580 | 3.982 | 3.413 | 3.806 | 65,751,332 | -0.13(-3.24%) |
Sep 25, 2023 | 3.923 | 3.953 | 3.923 | 3.933 | 9,838,824 | -0.02(-0.50%) |
Sep 22, 2023 | 4.051 | 4.090 | 3.933 | 3.953 | 9,461,819 | -0.07(-1.71%) |
Sep 21, 2023 | 4.041 | 4.071 | 3.977 | 4.022 | 11,872,241 | -0.02(-0.49%) |
Sep 20, 2023 | 4.129 | 4.169 | 4.031 | 4.041 | 9,180,309 | -0.06(-1.44%) |
Sep 19, 2023 | 3.992 | 4.100 | 3.992 | 4.100 | 10,447,570 | +0.08(+1.95%) |
Sep 18, 2023 | 3.943 | 4.110 | 3.933 | 4.022 | 21,222,974 | +0.11(+2.76%) |
Sep 15, 2023 | 4.257 | 4.262 | 3.855 | 3.914 | 83,414,832 | -0.32(-7.64%) |
Sep 14, 2023 | 4.100 | 4.267 | 4.100 | 4.237 | 18,405,782 | +0.17(+4.10%) |
Sep 13, 2023 | 4.188 | 4.228 | 4.071 | 4.071 | 12,933,612 | -0.13(-3.04%) |
Sep 12, 2023 | 4.090 | 4.218 | 4.071 | 4.198 | 11,933,497 | +0.05(+1.18%) |
Sep 11, 2023 | 4.159 | 4.277 | 4.129 | 4.149 | 10,594,562 | -0.03(-0.70%) |
Sep 08, 2023 | 4.159 | 4.188 | 4.090 | 4.178 | 15,463,590 | +0.05(+1.19%) |
Sep 07, 2023 | 4.208 | 4.247 | 4.051 | 4.129 | 11,641,733 | -0.08(-1.86%) |
Sep 06, 2023 | 4.188 | 4.272 | 4.149 | 4.208 | 8,535,016 | +0.01(+0.23%) |
Sep 05, 2023 | 4.394 | 4.424 | 4.178 | 4.198 | 13,663,527 | -0.22(-4.89%) |