Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.854 | 4.859 | 4.766 | 4.776 | 8,621,012 | -0.12(-2.40%) |
Nov 29, 2023 | 4.903 | 4.952 | 4.883 | 4.893 | 9,394,940 | +0.07(+1.42%) |
Nov 28, 2023 | 4.805 | 4.844 | 4.805 | 4.825 | 6,772,944 | +0.00(+0.00%) |
Nov 27, 2023 | 4.844 | 4.864 | 4.815 | 4.825 | 5,386,184 | -0.03(-0.60%) |
Nov 24, 2023 | 4.864 | 4.883 | 4.854 | 4.854 | 2,920,171 | +0.03(+0.61%) |
Nov 22, 2023 | 4.873 | 4.883 | 4.810 | 4.825 | 6,425,129 | -0.01(-0.20%) |
Nov 21, 2023 | 4.883 | 4.913 | 4.834 | 4.834 | 7,091,280 | -0.09(-1.79%) |
Nov 20, 2023 | 4.854 | 4.932 | 4.839 | 4.922 | 9,690,758 | +0.12(+2.44%) |
Nov 17, 2023 | 4.815 | 4.815 | 4.766 | 4.805 | 5,279,416 | +0.08(+1.65%) |
Nov 16, 2023 | 4.707 | 4.756 | 4.678 | 4.727 | 9,001,890 | -0.03(-0.62%) |
Nov 15, 2023 | 4.747 | 4.805 | 4.737 | 4.756 | 5,654,511 | +0.07(+1.46%) |
Nov 14, 2023 | 4.659 | 4.698 | 4.639 | 4.688 | 8,333,058 | +0.21(+4.80%) |
Nov 13, 2023 | 4.473 | 4.502 | 4.454 | 4.473 | 9,009,016 | -0.04(-0.87%) |
Nov 10, 2023 | 4.463 | 4.512 | 4.434 | 4.512 | 6,253,313 | +0.01(+0.22%) |
Nov 09, 2023 | 4.551 | 4.561 | 4.473 | 4.502 | 6,297,903 | -0.01(-0.22%) |
Nov 08, 2023 | 4.512 | 4.551 | 4.493 | 4.512 | 8,387,091 | +0.01(+0.22%) |
Nov 07, 2023 | 4.502 | 4.541 | 4.473 | 4.502 | 7,693,938 | -0.03(-0.65%) |
Nov 06, 2023 | 4.561 | 4.566 | 4.512 | 4.532 | 4,662,420 | -0.03(-0.64%) |
Nov 03, 2023 | 4.483 | 4.590 | 4.483 | 4.561 | 7,921,702 | +0.12(+2.64%) |
Nov 02, 2023 | 4.385 | 4.444 | 4.375 | 4.444 | 5,990,062 | +0.12(+2.71%) |
Nov 01, 2023 | 4.336 | 4.385 | 4.283 | 4.327 | 9,568,081 | -0.03(-0.67%) |
Oct 31, 2023 | 4.297 | 4.375 | 4.297 | 4.356 | 13,272,571 | +0.10(+2.29%) |
Oct 30, 2023 | 4.239 | 4.268 | 4.229 | 4.258 | 6,393,185 | +0.00(+0.00%) |
Oct 27, 2023 | 4.327 | 4.336 | 4.229 | 4.258 | 13,932,011 | -0.03(-0.68%) |
Oct 26, 2023 | 4.327 | 4.356 | 4.287 | 4.287 | 18,379,248 | -0.03(-0.68%) |
Oct 25, 2023 | 4.317 | 4.346 | 4.283 | 4.317 | 18,299,126 | -0.01(-0.23%) |
Oct 24, 2023 | 4.297 | 4.327 | 4.248 | 4.327 | 12,467,551 | +0.00(+0.00%) |
Oct 23, 2023 | 4.366 | 4.375 | 4.317 | 4.327 | 9,240,169 | -0.06(-1.34%) |
Oct 20, 2023 | 4.336 | 4.405 | 4.331 | 4.385 | 9,102,624 | +0.07(+1.58%) |
Oct 19, 2023 | 4.317 | 4.400 | 4.277 | 4.317 | 15,858,908 | -0.06(-1.34%) |
Oct 18, 2023 | 4.405 | 4.424 | 4.327 | 4.375 | 17,976,256 | -0.14(-3.03%) |
Oct 17, 2023 | 4.454 | 4.541 | 4.375 | 4.512 | 23,211,356 | -0.14(-2.94%) |
Oct 16, 2023 | 4.766 | 4.795 | 4.580 | 4.649 | 24,617,184 | -0.01(-0.21%) |
Oct 13, 2023 | 4.717 | 4.732 | 4.649 | 4.659 | 11,170,579 | -0.06(-1.24%) |
Oct 12, 2023 | 4.844 | 4.844 | 4.698 | 4.717 | 20,425,140 | +0.13(+2.77%) |
Oct 11, 2023 | 4.776 | 4.790 | 4.561 | 4.590 | 22,112,512 | -0.15(-3.09%) |
Oct 10, 2023 | 4.795 | 4.805 | 4.727 | 4.737 | 10,139,883 | -0.01(-0.21%) |
Oct 09, 2023 | 4.698 | 4.756 | 4.688 | 4.747 | 7,493,500 | +0.10(+2.10%) |
Oct 06, 2023 | 4.551 | 4.659 | 4.512 | 4.649 | 10,878,466 | +0.06(+1.28%) |
Oct 05, 2023 | 4.659 | 4.659 | 4.561 | 4.590 | 10,551,095 | -0.03(-0.63%) |
Oct 04, 2023 | 4.727 | 4.737 | 4.580 | 4.620 | 17,141,800 | -0.11(-2.27%) |
Oct 03, 2023 | 4.707 | 4.756 | 4.688 | 4.727 | 10,965,770 | +0.08(+1.68%) |
Oct 02, 2023 | 4.688 | 4.707 | 4.620 | 4.649 | 11,542,093 | -0.10(-2.06%) |
Sep 29, 2023 | 4.776 | 4.795 | 4.727 | 4.747 | 9,759,216 | +0.07(+1.46%) |
Sep 28, 2023 | 4.649 | 4.698 | 4.629 | 4.678 | 7,438,738 | +0.04(+0.89%) |
Sep 27, 2023 | 4.656 | 4.665 | 4.589 | 4.637 | 7,280,611 | -0.03(-0.61%) |
Sep 26, 2023 | 4.761 | 4.761 | 4.656 | 4.665 | 7,442,175 | -0.10(-2.00%) |
Sep 25, 2023 | 4.780 | 4.780 | 4.761 | 4.761 | 8,297,183 | -0.10(-2.15%) |
Sep 22, 2023 | 4.865 | 4.908 | 4.851 | 4.865 | 5,888,641 | +0.02(+0.39%) |
Sep 21, 2023 | 4.865 | 4.904 | 4.846 | 4.846 | 6,062,127 | -0.06(-1.17%) |
Sep 20, 2023 | 4.961 | 4.980 | 4.889 | 4.904 | 7,927,919 | +0.02(+0.39%) |
Sep 19, 2023 | 4.856 | 4.894 | 4.846 | 4.884 | 3,649,659 | +0.06(+1.18%) |
Sep 18, 2023 | 4.808 | 4.846 | 4.789 | 4.827 | 3,681,397 | +0.01(+0.20%) |
Sep 15, 2023 | 4.818 | 4.856 | 4.808 | 4.818 | 8,102,656 | -0.03(-0.59%) |
Sep 14, 2023 | 4.789 | 4.846 | 4.780 | 4.846 | 4,864,188 | +0.04(+0.79%) |
Sep 13, 2023 | 4.818 | 4.846 | 4.789 | 4.808 | 5,655,901 | -0.06(-1.17%) |
Sep 12, 2023 | 4.894 | 4.904 | 4.856 | 4.865 | 5,795,355 | -0.06(-1.16%) |
Sep 11, 2023 | 4.942 | 4.951 | 4.904 | 4.923 | 4,896,742 | +0.05(+0.98%) |
Sep 08, 2023 | 4.894 | 4.923 | 4.856 | 4.875 | 3,955,761 | -0.08(-1.54%) |
Sep 07, 2023 | 4.961 | 4.989 | 4.932 | 4.951 | 9,147,766 | -0.08(-1.52%) |
Sep 06, 2023 | 5.018 | 5.037 | 4.989 | 5.027 | 7,392,823 | +0.07(+1.34%) |
Sep 05, 2023 | 4.961 | 4.980 | 4.942 | 4.961 | 4,511,039 | +0.07(+1.36%) |