Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.560 | 4.620 | 4.560 | 4.620 | 340 | +0.01(+0.22%) |
Nov 29, 2023 | 4.610 | 4.610 | 4.610 | 4.610 | 1,102 | +0.01(+0.22%) |
Nov 28, 2023 | 4.625 | 4.640 | 4.580 | 4.600 | 5,724 | -0.04(-0.86%) |
Nov 27, 2023 | 4.670 | 4.670 | 4.640 | 4.640 | 4,817 | -0.01(-0.22%) |
Nov 24, 2023 | 4.670 | 4.695 | 4.650 | 4.650 | 1,863 | -0.03(-0.64%) |
Nov 22, 2023 | 4.650 | 4.700 | 4.640 | 4.680 | 2,649 | +0.03(+0.65%) |
Nov 21, 2023 | 4.665 | 4.665 | 4.650 | 4.650 | 538 | -0.03(-0.64%) |
Nov 20, 2023 | 4.625 | 4.680 | 4.550 | 4.680 | 1,634 | +0.03(+0.65%) |
Nov 17, 2023 | 4.550 | 4.700 | 4.550 | 4.650 | 9,034 | -0.06(-1.19%) |
Nov 16, 2023 | 4.600 | 4.777 | 4.600 | 4.706 | 6,081 | +0.11(+2.30%) |
Nov 15, 2023 | 4.550 | 4.600 | 4.520 | 4.600 | 67,141 | +0.08(+1.77%) |
Nov 14, 2023 | 4.538 | 4.580 | 4.460 | 4.520 | 6,656 | +0.02(+0.44%) |
Nov 13, 2023 | 4.532 | 4.560 | 4.500 | 4.500 | 11,715 | -0.06(-1.32%) |
Nov 10, 2023 | 4.555 | 4.600 | 4.550 | 4.560 | 4,155 | +0.05(+1.11%) |
Nov 09, 2023 | 4.585 | 4.600 | 4.500 | 4.510 | 7,032 | +0.01(+0.22%) |
Nov 08, 2023 | 4.602 | 4.610 | 4.480 | 4.500 | 101,081 | -0.09(-1.96%) |
Nov 07, 2023 | 4.590 | 4.600 | 4.590 | 4.590 | 15,719 | +0.09(+2.00%) |
Nov 06, 2023 | 4.600 | 4.600 | 4.450 | 4.500 | 12,296 | +0.00(+0.00%) |
Nov 03, 2023 | 4.605 | 4.610 | 4.500 | 4.500 | 21,717 | -0.05(-1.10%) |
Nov 02, 2023 | 4.600 | 4.620 | 4.550 | 4.550 | 6,955 | -0.06(-1.30%) |
Nov 01, 2023 | 4.630 | 4.640 | 4.610 | 4.610 | 10,424 | -0.02(-0.43%) |
Oct 31, 2023 | 4.600 | 4.660 | 4.600 | 4.630 | 20,844 | +0.03(+0.65%) |
Oct 30, 2023 | 4.350 | 4.600 | 4.350 | 4.600 | 30,735 | +0.13(+2.91%) |
Oct 27, 2023 | 4.420 | 4.470 | 4.400 | 4.470 | 33,801 | +0.05(+1.13%) |
Oct 26, 2023 | 4.440 | 4.450 | 4.420 | 4.420 | 10,073 | -0.01(-0.23%) |
Oct 25, 2023 | 4.390 | 4.442 | 4.390 | 4.430 | 11,588 | +0.01(+0.23%) |
Oct 24, 2023 | 4.380 | 4.425 | 4.380 | 4.420 | 129,650 | +0.01(+0.23%) |
Oct 23, 2023 | 4.390 | 4.410 | 4.330 | 4.410 | 43,263 | +0.02(+0.46%) |
Oct 20, 2023 | 4.390 | 4.410 | 4.390 | 4.390 | 4,716 | -0.02(-0.45%) |
Oct 19, 2023 | 4.405 | 4.420 | 4.405 | 4.410 | 1,812 | +0.00(+0.00%) |
Oct 18, 2023 | 4.414 | 4.420 | 4.390 | 4.410 | 4,071 | +0.01(+0.23%) |
Oct 17, 2023 | 4.400 | 4.420 | 4.395 | 4.400 | 25,744 | +0.00(+0.00%) |
Oct 16, 2023 | 4.280 | 4.440 | 4.310 | 4.400 | 120,491 | +0.10(+2.33%) |
Oct 13, 2023 | 4.300 | 4.320 | 4.300 | 4.300 | 34,304 | -0.03(-0.69%) |
Oct 12, 2023 | 4.280 | 4.330 | 4.270 | 4.330 | 80,398 | +0.03(+0.70%) |
Oct 11, 2023 | 4.324 | 4.324 | 4.300 | 4.300 | 42,490 | +0.02(+0.47%) |
Oct 10, 2023 | 4.260 | 4.302 | 4.260 | 4.280 | 16,782 | +0.00(+0.00%) |
Oct 09, 2023 | 4.220 | 4.290 | 4.220 | 4.280 | 46,886 | +0.00(+0.00%) |
Oct 06, 2023 | 4.285 | 4.285 | 4.210 | 4.280 | 28,144 | +0.00(+0.00%) |
Oct 05, 2023 | 4.260 | 4.285 | 4.260 | 4.280 | 33,075 | +0.00(+0.00%) |
Oct 04, 2023 | 4.280 | 4.290 | 4.265 | 4.280 | 26,386 | +0.00(+0.00%) |
Oct 03, 2023 | 4.240 | 4.290 | 4.240 | 4.280 | 54,576 | +0.00(+0.12%) |
Oct 02, 2023 | 4.280 | 4.300 | 4.240 | 4.275 | 41,583 | -0.00(-0.12%) |
Sep 29, 2023 | 4.300 | 4.300 | 4.280 | 4.280 | 21,183 | +0.00(+0.00%) |
Sep 28, 2023 | 4.250 | 4.280 | 4.250 | 4.280 | 37,258 | +0.00(+0.00%) |
Sep 27, 2023 | 4.250 | 4.300 | 4.250 | 4.280 | 17,833 | +0.01(+0.23%) |
Sep 26, 2023 | 4.280 | 4.290 | 4.270 | 4.270 | 30,003 | -0.01(-0.23%) |
Sep 25, 2023 | 4.280 | 4.300 | 4.280 | 4.280 | 13,950 | +0.00(+0.00%) |
Sep 22, 2023 | 4.300 | 4.300 | 4.280 | 4.280 | 840 | +0.00(+0.00%) |
Sep 21, 2023 | 4.330 | 4.330 | 4.270 | 4.280 | 28,342 | +0.00(+0.00%) |
Sep 20, 2023 | 4.295 | 4.295 | 4.270 | 4.280 | 22,395 | +0.00(+0.00%) |
Sep 19, 2023 | 4.280 | 4.330 | 4.280 | 4.280 | 21,432 | +0.00(+0.00%) |
Sep 18, 2023 | 4.290 | 4.300 | 4.280 | 4.280 | 21,327 | +0.00(+0.00%) |
Sep 15, 2023 | 4.287 | 4.287 | 4.280 | 4.280 | 15,131 | +0.00(+0.00%) |
Sep 14, 2023 | 4.295 | 4.295 | 4.280 | 4.280 | 26,134 | +0.00(+0.00%) |
Sep 13, 2023 | 4.300 | 4.300 | 4.250 | 4.280 | 27,836 | +0.00(+0.00%) |
Sep 12, 2023 | 4.240 | 4.290 | 4.240 | 4.280 | 25,890 | +0.04(+0.82%) |
Sep 11, 2023 | 4.275 | 4.300 | 4.240 | 4.245 | 54,728 | -0.04(-0.82%) |
Sep 08, 2023 | 4.250 | 4.280 | 4.246 | 4.280 | 2,838 | +0.03(+0.71%) |
Sep 07, 2023 | 4.250 | 4.270 | 4.240 | 4.250 | 35,877 | +0.00(+0.00%) |
Sep 06, 2023 | 4.250 | 4.280 | 4.230 | 4.250 | 57,832 | +0.01(+0.24%) |
Sep 05, 2023 | 4.240 | 4.260 | 4.230 | 4.240 | 46,020 | -0.01(-0.24%) |