Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.818 | 4.818 | 4.761 | 4.799 | 192,628 | +0.01(+0.20%) |
Nov 29, 2023 | 4.809 | 4.838 | 4.761 | 4.790 | 162,832 | +0.01(+0.20%) |
Nov 28, 2023 | 4.752 | 4.790 | 4.713 | 4.780 | 452,306 | +0.04(+0.81%) |
Nov 27, 2023 | 4.723 | 4.752 | 4.723 | 4.742 | 126,044 | +0.00(+0.00%) |
Nov 24, 2023 | 4.732 | 4.756 | 4.723 | 4.742 | 62,364 | +0.01(+0.20%) |
Nov 22, 2023 | 4.704 | 4.746 | 4.704 | 4.732 | 128,902 | +0.03(+0.61%) |
Nov 21, 2023 | 4.713 | 4.737 | 4.685 | 4.704 | 147,594 | -0.03(-0.61%) |
Nov 20, 2023 | 4.675 | 4.742 | 4.675 | 4.732 | 122,760 | +0.03(+0.61%) |
Nov 17, 2023 | 4.685 | 4.718 | 4.680 | 4.704 | 136,493 | +0.02(+0.41%) |
Nov 16, 2023 | 4.742 | 4.742 | 4.651 | 4.685 | 147,416 | -0.06(-1.21%) |
Nov 15, 2023 | 4.686 | 4.761 | 4.676 | 4.742 | 243,319 | +0.07(+1.61%) |
Nov 14, 2023 | 4.601 | 4.686 | 4.601 | 4.667 | 214,455 | +0.11(+2.47%) |
Nov 13, 2023 | 4.526 | 4.564 | 4.517 | 4.555 | 100,546 | +0.03(+0.62%) |
Nov 10, 2023 | 4.461 | 4.536 | 4.461 | 4.526 | 185,506 | +0.08(+1.90%) |
Nov 09, 2023 | 4.498 | 4.517 | 4.442 | 4.442 | 191,630 | -0.07(-1.66%) |
Nov 08, 2023 | 4.564 | 4.564 | 4.508 | 4.517 | 156,415 | -0.06(-1.23%) |
Nov 07, 2023 | 4.517 | 4.597 | 4.489 | 4.573 | 219,936 | +0.07(+1.46%) |
Nov 06, 2023 | 4.620 | 4.620 | 4.480 | 4.508 | 119,073 | -0.07(-1.43%) |
Nov 03, 2023 | 4.564 | 4.620 | 4.545 | 4.573 | 250,684 | +0.06(+1.24%) |
Nov 02, 2023 | 4.433 | 4.522 | 4.433 | 4.517 | 212,844 | +0.13(+2.99%) |
Nov 01, 2023 | 4.339 | 4.395 | 4.311 | 4.386 | 185,315 | +0.06(+1.30%) |
Oct 31, 2023 | 4.292 | 4.339 | 4.284 | 4.330 | 93,166 | +0.05(+1.09%) |
Oct 30, 2023 | 4.236 | 4.283 | 4.236 | 4.283 | 181,497 | +0.08(+2.01%) |
Oct 27, 2023 | 4.245 | 4.254 | 4.189 | 4.198 | 165,736 | -0.02(-0.44%) |
Oct 26, 2023 | 4.227 | 4.283 | 4.189 | 4.217 | 351,886 | -0.02(-0.44%) |
Oct 25, 2023 | 4.339 | 4.349 | 4.227 | 4.236 | 207,918 | -0.09(-2.16%) |
Oct 24, 2023 | 4.414 | 4.433 | 4.306 | 4.330 | 635,305 | -0.05(-1.07%) |
Oct 23, 2023 | 4.367 | 4.414 | 4.353 | 4.377 | 130,902 | -0.01(-0.21%) |
Oct 20, 2023 | 4.442 | 4.442 | 4.377 | 4.386 | 157,330 | -0.07(-1.47%) |
Oct 19, 2023 | 4.498 | 4.526 | 4.442 | 4.451 | 183,158 | -0.06(-1.25%) |
Oct 18, 2023 | 4.564 | 4.572 | 4.489 | 4.508 | 198,887 | -0.07(-1.64%) |
Oct 17, 2023 | 4.564 | 4.611 | 4.555 | 4.583 | 203,588 | +0.01(+0.20%) |
Oct 16, 2023 | 4.508 | 4.601 | 4.508 | 4.573 | 188,765 | +0.07(+1.67%) |
Oct 13, 2023 | 4.573 | 4.583 | 4.498 | 4.498 | 172,510 | -0.07(-1.44%) |
Oct 12, 2023 | 4.630 | 4.639 | 4.536 | 4.564 | 224,794 | -0.07(-1.62%) |
Oct 11, 2023 | 4.620 | 4.639 | 4.583 | 4.639 | 123,575 | +0.04(+0.81%) |
Oct 10, 2023 | 4.545 | 4.630 | 4.545 | 4.601 | 149,101 | +0.02(+0.41%) |
Oct 09, 2023 | 4.536 | 4.583 | 4.517 | 4.583 | 88,010 | +0.03(+0.62%) |
Oct 06, 2023 | 4.489 | 4.564 | 4.480 | 4.555 | 117,381 | +0.06(+1.25%) |
Oct 05, 2023 | 4.517 | 4.536 | 4.489 | 4.498 | 119,441 | -0.03(-0.62%) |
Oct 04, 2023 | 4.536 | 4.564 | 4.489 | 4.526 | 160,014 | -0.02(-0.41%) |
Oct 03, 2023 | 4.601 | 4.611 | 4.536 | 4.545 | 126,091 | -0.07(-1.62%) |
Oct 02, 2023 | 4.620 | 4.630 | 4.601 | 4.620 | 83,925 | -0.01(-0.20%) |
Sep 29, 2023 | 4.667 | 4.667 | 4.601 | 4.630 | 88,546 | +0.01(+0.20%) |
Sep 28, 2023 | 4.592 | 4.648 | 4.583 | 4.620 | 66,524 | +0.01(+0.20%) |
Sep 27, 2023 | 4.601 | 4.620 | 4.569 | 4.611 | 109,553 | +0.03(+0.61%) |
Sep 26, 2023 | 4.611 | 4.611 | 4.556 | 4.583 | 133,090 | -0.05(-1.01%) |
Sep 25, 2023 | 4.592 | 4.630 | 4.611 | 4.630 | 133,393 | +0.04(+0.82%) |
Sep 22, 2023 | 4.611 | 4.658 | 4.592 | 4.592 | 172,415 | -0.01(-0.20%) |
Sep 21, 2023 | 4.639 | 4.662 | 4.601 | 4.601 | 118,748 | -0.08(-1.80%) |
Sep 20, 2023 | 4.714 | 4.733 | 4.681 | 4.686 | 186,937 | -0.02(-0.40%) |
Sep 19, 2023 | 4.714 | 4.728 | 4.686 | 4.705 | 134,517 | +0.00(+0.00%) |
Sep 18, 2023 | 4.695 | 4.714 | 4.695 | 4.705 | 159,960 | +0.01(+0.20%) |
Sep 15, 2023 | 4.770 | 4.779 | 4.676 | 4.695 | 258,981 | -0.07(-1.57%) |
Sep 14, 2023 | 4.742 | 4.770 | 4.723 | 4.770 | 190,051 | +0.07(+1.39%) |
Sep 13, 2023 | 4.733 | 4.752 | 4.705 | 4.705 | 415,956 | -0.05(-0.99%) |
Sep 12, 2023 | 4.761 | 4.812 | 4.742 | 4.751 | 389,453 | -0.04(-0.78%) |
Sep 11, 2023 | 4.817 | 4.831 | 4.789 | 4.789 | 230,309 | -0.03(-0.58%) |
Sep 08, 2023 | 4.817 | 4.864 | 4.817 | 4.817 | 155,922 | -0.02(-0.39%) |
Sep 07, 2023 | 4.836 | 4.854 | 4.826 | 4.836 | 145,842 | -0.04(-0.77%) |
Sep 06, 2023 | 4.901 | 4.925 | 4.854 | 4.873 | 148,854 | -0.04(-0.76%) |
Sep 05, 2023 | 4.929 | 4.958 | 4.854 | 4.911 | 197,790 | -0.04(-0.76%) |