Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.480 | 4.480 | 4.410 | 4.440 | 11,849,898 | -0.09(-1.98%) |
Nov 29, 2023 | 4.560 | 4.570 | 4.521 | 4.530 | 6,241,599 | -0.05(-1.09%) |
Nov 28, 2023 | 4.520 | 4.629 | 4.500 | 4.579 | 7,126,996 | +0.08(+1.77%) |
Nov 27, 2023 | 4.570 | 4.579 | 4.500 | 4.500 | 4,649,822 | -0.09(-1.95%) |
Nov 24, 2023 | 4.619 | 4.624 | 4.572 | 4.589 | 3,083,289 | -0.14(-2.95%) |
Nov 22, 2023 | 4.789 | 4.798 | 4.719 | 4.729 | 3,263,726 | -0.04(-0.84%) |
Nov 21, 2023 | 4.779 | 4.808 | 4.759 | 4.769 | 5,415,330 | +0.05(+1.05%) |
Nov 20, 2023 | 4.779 | 4.808 | 4.699 | 4.719 | 6,285,417 | -0.18(-3.76%) |
Nov 17, 2023 | 4.855 | 4.933 | 4.855 | 4.903 | 7,799,365 | +0.03(+0.60%) |
Nov 16, 2023 | 4.845 | 4.903 | 4.820 | 4.874 | 4,940,659 | +0.04(+0.81%) |
Nov 15, 2023 | 4.845 | 4.884 | 4.825 | 4.835 | 2,580,209 | -0.02(-0.40%) |
Nov 14, 2023 | 4.835 | 4.903 | 4.835 | 4.855 | 6,480,466 | +0.18(+3.76%) |
Nov 13, 2023 | 4.708 | 4.728 | 4.649 | 4.679 | 8,010,871 | -0.03(-0.62%) |
Nov 10, 2023 | 4.601 | 4.728 | 4.586 | 4.708 | 9,728,434 | +0.21(+4.78%) |
Nov 09, 2023 | 4.562 | 4.601 | 4.454 | 4.493 | 6,199,214 | -0.02(-0.43%) |
Nov 08, 2023 | 4.552 | 4.586 | 4.503 | 4.513 | 5,715,742 | -0.07(-1.49%) |
Nov 07, 2023 | 4.659 | 4.689 | 4.547 | 4.581 | 8,107,210 | -0.01(-0.21%) |
Nov 06, 2023 | 4.571 | 4.669 | 4.566 | 4.591 | 5,271,519 | +0.03(+0.64%) |
Nov 03, 2023 | 4.532 | 4.581 | 4.513 | 4.562 | 7,021,294 | +0.08(+1.74%) |
Nov 02, 2023 | 4.386 | 4.493 | 4.386 | 4.483 | 3,442,705 | +0.14(+3.15%) |
Nov 01, 2023 | 4.288 | 4.366 | 4.254 | 4.347 | 6,576,696 | +0.11(+2.53%) |
Oct 31, 2023 | 4.229 | 4.278 | 4.220 | 4.239 | 4,929,739 | +0.00(+0.00%) |
Oct 30, 2023 | 4.298 | 4.332 | 4.205 | 4.239 | 5,785,973 | -0.02(-0.46%) |
Oct 27, 2023 | 4.366 | 4.376 | 4.259 | 4.259 | 5,508,454 | -0.02(-0.46%) |
Oct 26, 2023 | 4.200 | 4.288 | 4.195 | 4.278 | 5,227,638 | +0.09(+2.10%) |
Oct 25, 2023 | 4.220 | 4.220 | 4.146 | 4.190 | 5,462,804 | -0.02(-0.46%) |
Oct 24, 2023 | 4.239 | 4.269 | 4.200 | 4.210 | 4,492,420 | -0.03(-0.69%) |
Oct 23, 2023 | 4.151 | 4.278 | 4.142 | 4.239 | 6,239,396 | +0.08(+1.88%) |
Oct 20, 2023 | 4.151 | 4.181 | 4.102 | 4.161 | 4,721,866 | -0.03(-0.70%) |
Oct 19, 2023 | 4.190 | 4.249 | 4.171 | 4.190 | 4,351,307 | +0.01(+0.23%) |
Oct 18, 2023 | 4.298 | 4.298 | 4.171 | 4.181 | 7,739,908 | -0.16(-3.60%) |
Oct 17, 2023 | 4.288 | 4.391 | 4.283 | 4.337 | 3,951,773 | -0.05(-1.11%) |
Oct 16, 2023 | 4.366 | 4.415 | 4.337 | 4.386 | 3,744,950 | +0.08(+1.81%) |
Oct 13, 2023 | 4.259 | 4.327 | 4.259 | 4.308 | 14,367,848 | +0.07(+1.61%) |
Oct 12, 2023 | 4.347 | 4.347 | 4.210 | 4.239 | 3,816,380 | -0.10(-2.25%) |
Oct 11, 2023 | 4.386 | 4.386 | 4.308 | 4.337 | 3,457,968 | -0.01(-0.22%) |
Oct 10, 2023 | 4.317 | 4.366 | 4.288 | 4.347 | 4,004,654 | +0.07(+1.60%) |
Oct 09, 2023 | 4.210 | 4.288 | 4.200 | 4.278 | 4,073,119 | -0.01(-0.23%) |
Oct 06, 2023 | 4.210 | 4.298 | 4.200 | 4.288 | 6,921,305 | +0.02(+0.46%) |
Oct 05, 2023 | 4.317 | 4.337 | 4.229 | 4.269 | 4,839,774 | -0.08(-1.80%) |
Oct 04, 2023 | 4.425 | 4.425 | 4.317 | 4.347 | 6,768,037 | -0.04(-0.89%) |
Oct 03, 2023 | 4.513 | 4.559 | 4.342 | 4.386 | 6,737,553 | -0.16(-3.44%) |
Oct 02, 2023 | 4.640 | 4.659 | 4.522 | 4.542 | 4,107,113 | -0.12(-2.52%) |
Sep 29, 2023 | 4.728 | 4.737 | 4.645 | 4.659 | 7,758,416 | -0.04(-0.83%) |
Sep 28, 2023 | 4.689 | 4.737 | 4.659 | 4.698 | 7,716,886 | +0.00(+0.00%) |
Sep 27, 2023 | 4.747 | 4.786 | 4.689 | 4.698 | 5,685,544 | -0.05(-1.03%) |
Sep 26, 2023 | 4.737 | 4.835 | 4.737 | 4.747 | 7,424,870 | -0.01(-0.21%) |
Sep 25, 2023 | 4.737 | 4.776 | 4.737 | 4.757 | 6,385,219 | -0.02(-0.41%) |
Sep 22, 2023 | 4.864 | 4.894 | 4.767 | 4.776 | 4,515,255 | -0.02(-0.41%) |
Sep 21, 2023 | 4.796 | 4.869 | 4.786 | 4.796 | 5,250,670 | -0.19(-3.73%) |
Sep 20, 2023 | 4.972 | 5.055 | 4.972 | 4.982 | 3,573,545 | +0.07(+1.39%) |
Sep 19, 2023 | 5.001 | 5.030 | 4.884 | 4.913 | 7,471,812 | -0.11(-2.14%) |
Sep 18, 2023 | 5.128 | 5.128 | 5.011 | 5.021 | 4,613,640 | -0.10(-1.91%) |
Sep 15, 2023 | 5.157 | 5.167 | 5.109 | 5.118 | 5,029,622 | -0.03(-0.57%) |
Sep 14, 2023 | 5.109 | 5.167 | 5.074 | 5.148 | 9,097,617 | +0.13(+2.53%) |
Sep 13, 2023 | 5.060 | 5.109 | 5.021 | 5.021 | 8,604,326 | -0.03(-0.58%) |
Sep 12, 2023 | 4.972 | 5.060 | 4.962 | 5.050 | 3,941,036 | +0.02(+0.39%) |
Sep 11, 2023 | 5.021 | 5.050 | 4.977 | 5.030 | 5,968,121 | +0.11(+2.18%) |
Sep 08, 2023 | 4.874 | 4.962 | 4.864 | 4.923 | 7,860,782 | +0.06(+1.20%) |
Sep 07, 2023 | 4.903 | 4.962 | 4.816 | 4.864 | 4,601,775 | -0.09(-1.78%) |
Sep 06, 2023 | 5.021 | 5.079 | 4.942 | 4.952 | 10,125,022 | -0.07(-1.36%) |
Sep 05, 2023 | 5.040 | 5.060 | 4.991 | 5.021 | 6,304,041 | -0.11(-2.10%) |