Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.713 | 4.786 | 4.694 | 4.762 | 10,588 | +0.01(+0.20%) |
Nov 29, 2023 | 4.849 | 4.888 | 4.752 | 4.752 | 19,327 | -0.06(-1.21%) |
Nov 28, 2023 | 4.801 | 4.830 | 4.742 | 4.810 | 11,403 | +0.06(+1.22%) |
Nov 27, 2023 | 4.820 | 4.820 | 4.675 | 4.752 | 34,303 | -0.02(-0.49%) |
Nov 24, 2023 | 4.733 | 4.801 | 4.723 | 4.776 | 14,343 | +0.05(+1.11%) |
Nov 22, 2023 | 4.675 | 4.723 | 4.655 | 4.723 | 13,767 | +0.06(+1.35%) |
Nov 21, 2023 | 4.558 | 4.665 | 4.558 | 4.660 | 18,603 | +0.13(+2.89%) |
Nov 20, 2023 | 4.587 | 4.587 | 4.529 | 4.529 | 16,533 | -0.06(-1.27%) |
Nov 17, 2023 | 4.626 | 4.626 | 4.490 | 4.587 | 26,242 | -0.01(-0.21%) |
Nov 16, 2023 | 4.393 | 4.617 | 4.374 | 4.597 | 53,987 | +0.11(+2.38%) |
Nov 15, 2023 | 4.413 | 4.641 | 4.393 | 4.490 | 114,729 | +0.41(+9.98%) |
Nov 14, 2023 | 4.102 | 4.141 | 4.064 | 4.083 | 25,757 | +0.04(+0.96%) |
Nov 13, 2023 | 4.035 | 4.106 | 4.035 | 4.044 | 7,095 | -0.05(-1.33%) |
Nov 10, 2023 | 4.054 | 4.099 | 4.035 | 4.099 | 6,361 | +0.03(+0.62%) |
Nov 09, 2023 | 4.131 | 4.131 | 4.066 | 4.073 | 7,981 | -0.03(-0.71%) |
Nov 08, 2023 | 4.083 | 4.130 | 4.078 | 4.102 | 2,768 | +0.03(+0.71%) |
Nov 07, 2023 | 4.073 | 4.127 | 4.073 | 4.073 | 25,817 | -0.01(-0.24%) |
Nov 06, 2023 | 4.122 | 4.141 | 4.073 | 4.083 | 6,016 | +0.01(+0.24%) |
Nov 03, 2023 | 4.102 | 4.132 | 4.073 | 4.073 | 22,042 | +0.04(+0.96%) |
Nov 02, 2023 | 4.122 | 4.122 | 4.035 | 4.035 | 8,073 | -0.04(-0.95%) |
Nov 01, 2023 | 4.035 | 4.073 | 4.035 | 4.073 | 2,541 | +0.00(+0.00%) |
Oct 31, 2023 | 4.083 | 4.141 | 4.073 | 4.073 | 2,194 | -0.03(-0.71%) |
Oct 30, 2023 | 3.986 | 4.102 | 3.986 | 4.102 | 3,506 | +0.08(+1.93%) |
Oct 27, 2023 | 4.005 | 4.132 | 4.005 | 4.025 | 14,984 | -0.05(-1.19%) |
Oct 26, 2023 | 4.093 | 4.161 | 4.054 | 4.073 | 25,692 | -0.02(-0.48%) |
Oct 25, 2023 | 4.064 | 4.122 | 4.064 | 4.093 | 9,486 | -0.03(-0.70%) |
Oct 24, 2023 | 4.161 | 4.161 | 4.102 | 4.122 | 17,245 | -0.07(-1.64%) |
Oct 23, 2023 | 4.219 | 4.219 | 4.132 | 4.191 | 5,743 | +0.03(+0.72%) |
Oct 20, 2023 | 4.219 | 4.248 | 4.161 | 4.161 | 13,359 | -0.04(-0.92%) |
Oct 19, 2023 | 4.180 | 4.258 | 4.180 | 4.199 | 3,151 | +0.03(+0.70%) |
Oct 18, 2023 | 4.199 | 4.265 | 4.170 | 4.170 | 9,725 | -0.03(-0.69%) |
Oct 17, 2023 | 4.287 | 4.326 | 4.199 | 4.199 | 25,804 | -0.09(-2.04%) |
Oct 16, 2023 | 4.393 | 4.518 | 4.287 | 4.287 | 27,495 | -0.12(-2.64%) |
Oct 13, 2023 | 4.478 | 4.478 | 4.384 | 4.403 | 7,996 | -0.04(-0.87%) |
Oct 12, 2023 | 4.500 | 4.500 | 4.413 | 4.442 | 4,827 | +0.00(+0.00%) |
Oct 11, 2023 | 4.442 | 4.539 | 4.428 | 4.442 | 24,806 | +0.04(+0.88%) |
Oct 10, 2023 | 4.519 | 4.636 | 4.403 | 4.403 | 13,310 | -0.05(-1.09%) |
Oct 09, 2023 | 4.461 | 4.538 | 4.452 | 4.452 | 9,862 | -0.01(-0.22%) |
Oct 06, 2023 | 4.471 | 4.471 | 4.403 | 4.461 | 8,081 | +0.03(+0.66%) |
Oct 05, 2023 | 4.510 | 4.549 | 4.432 | 4.432 | 12,347 | -0.05(-1.08%) |
Oct 04, 2023 | 4.500 | 4.563 | 4.472 | 4.481 | 4,782 | +0.02(+0.43%) |
Oct 03, 2023 | 4.490 | 4.519 | 4.461 | 4.461 | 10,157 | -0.10(-2.13%) |
Oct 02, 2023 | 4.626 | 4.626 | 4.471 | 4.558 | 12,813 | -0.01(-0.21%) |
Sep 29, 2023 | 4.699 | 4.712 | 4.568 | 4.568 | 17,341 | -0.12(-2.48%) |
Sep 28, 2023 | 4.655 | 4.713 | 4.655 | 4.684 | 1,810 | +0.00(+0.00%) |
Sep 27, 2023 | 4.713 | 4.713 | 4.675 | 4.684 | 5,357 | -0.04(-0.82%) |
Sep 26, 2023 | 4.713 | 4.762 | 4.695 | 4.723 | 1,908 | -0.02(-0.41%) |
Sep 25, 2023 | 4.801 | 4.747 | 4.743 | 4.743 | 2,926 | -0.05(-0.95%) |
Sep 22, 2023 | 4.801 | 4.810 | 4.762 | 4.788 | 4,272 | -0.02(-0.46%) |
Sep 21, 2023 | 4.849 | 4.849 | 4.772 | 4.810 | 4,589 | +0.03(+0.61%) |
Sep 20, 2023 | 4.859 | 4.859 | 4.781 | 4.781 | 2,570 | -0.07(-1.40%) |
Sep 19, 2023 | 4.849 | 4.849 | 4.772 | 4.849 | 17,217 | -0.02(-0.40%) |
Sep 18, 2023 | 4.849 | 4.869 | 4.798 | 4.869 | 6,074 | +0.01(+0.20%) |
Sep 15, 2023 | 4.791 | 4.859 | 4.723 | 4.859 | 52,557 | +0.03(+0.60%) |
Sep 14, 2023 | 4.772 | 4.849 | 4.704 | 4.830 | 7,489 | +0.12(+2.47%) |
Sep 13, 2023 | 4.647 | 4.733 | 4.647 | 4.713 | 8,933 | +0.04(+0.82%) |
Sep 12, 2023 | 4.694 | 4.755 | 4.675 | 4.675 | 8,058 | +0.00(+0.00%) |
Sep 11, 2023 | 4.656 | 4.733 | 4.656 | 4.675 | 6,001 | +0.01(+0.20%) |
Sep 08, 2023 | 4.675 | 4.743 | 4.637 | 4.666 | 11,349 | -0.05(-1.01%) |
Sep 07, 2023 | 4.733 | 4.733 | 4.694 | 4.713 | 4,754 | +0.00(+0.00%) |
Sep 06, 2023 | 4.761 | 4.771 | 4.685 | 4.713 | 6,626 | -0.05(-1.00%) |
Sep 05, 2023 | 4.790 | 4.790 | 4.742 | 4.761 | 3,845 | +0.02(+0.40%) |