Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.740 | 4.760 | 4.612 | 4.632 | 2,599,588 | -0.07(-1.47%) |
Nov 29, 2023 | 4.622 | 4.770 | 4.602 | 4.701 | 1,566,608 | +0.17(+3.70%) |
Nov 28, 2023 | 4.297 | 4.553 | 4.253 | 4.533 | 1,414,761 | +0.18(+4.07%) |
Nov 27, 2023 | 4.435 | 4.455 | 4.292 | 4.356 | 715,264 | -0.04(-0.90%) |
Nov 24, 2023 | 4.455 | 4.494 | 4.386 | 4.395 | 446,772 | -0.07(-1.55%) |
Nov 22, 2023 | 4.533 | 4.583 | 4.425 | 4.464 | 810,503 | +0.01(+0.22%) |
Nov 21, 2023 | 4.494 | 4.563 | 4.381 | 4.455 | 617,038 | -0.11(-2.38%) |
Nov 20, 2023 | 4.642 | 4.642 | 4.524 | 4.563 | 963,400 | -0.07(-1.49%) |
Nov 17, 2023 | 4.642 | 4.676 | 4.553 | 4.632 | 759,667 | +0.05(+1.08%) |
Nov 16, 2023 | 4.671 | 4.671 | 4.499 | 4.583 | 934,655 | -0.09(-1.90%) |
Nov 15, 2023 | 4.661 | 4.780 | 4.627 | 4.671 | 1,106,549 | +0.02(+0.42%) |
Nov 14, 2023 | 4.484 | 4.760 | 4.484 | 4.652 | 1,746,099 | +0.44(+10.54%) |
Nov 13, 2023 | 4.100 | 4.267 | 4.001 | 4.208 | 2,371,065 | -0.13(-2.95%) |
Nov 10, 2023 | 4.248 | 4.341 | 4.149 | 4.336 | 1,991,985 | +0.14(+3.29%) |
Nov 09, 2023 | 4.386 | 4.415 | 4.198 | 4.198 | 1,435,894 | -0.14(-3.18%) |
Nov 08, 2023 | 4.445 | 4.464 | 4.321 | 4.336 | 1,151,191 | -0.11(-2.44%) |
Nov 07, 2023 | 4.583 | 4.632 | 4.415 | 4.445 | 929,887 | -0.19(-4.04%) |
Nov 06, 2023 | 4.730 | 4.730 | 4.588 | 4.632 | 872,829 | -0.13(-2.69%) |
Nov 03, 2023 | 4.711 | 4.913 | 4.711 | 4.760 | 1,618,846 | +0.17(+3.65%) |
Nov 02, 2023 | 4.317 | 4.607 | 4.312 | 4.593 | 1,121,643 | +0.39(+9.39%) |
Nov 01, 2023 | 4.188 | 4.277 | 4.139 | 4.198 | 1,207,669 | -0.02(-0.47%) |
Oct 31, 2023 | 4.307 | 4.346 | 4.169 | 4.218 | 1,282,460 | -0.07(-1.61%) |
Oct 30, 2023 | 4.297 | 4.435 | 4.159 | 4.287 | 927,954 | +0.08(+1.87%) |
Oct 27, 2023 | 4.257 | 4.287 | 4.119 | 4.208 | 1,052,882 | +0.00(+0.00%) |
Oct 26, 2023 | 4.248 | 4.331 | 4.129 | 4.208 | 1,216,543 | +0.01(+0.23%) |
Oct 25, 2023 | 4.336 | 4.366 | 4.169 | 4.198 | 1,115,715 | -0.21(-4.70%) |
Oct 24, 2023 | 4.376 | 4.455 | 4.336 | 4.405 | 814,228 | +0.07(+1.59%) |
Oct 23, 2023 | 4.307 | 4.390 | 4.277 | 4.336 | 932,098 | -0.02(-0.45%) |
Oct 20, 2023 | 4.415 | 4.504 | 4.356 | 4.356 | 1,265,304 | -0.03(-0.67%) |
Oct 19, 2023 | 4.445 | 4.573 | 4.366 | 4.386 | 1,343,351 | -0.13(-2.84%) |
Oct 18, 2023 | 4.652 | 4.691 | 4.494 | 4.514 | 1,234,538 | -0.22(-4.58%) |
Oct 17, 2023 | 4.435 | 4.740 | 4.435 | 4.730 | 2,356,689 | +0.22(+4.80%) |
Oct 16, 2023 | 4.376 | 4.538 | 4.336 | 4.514 | 1,372,934 | +0.20(+4.57%) |
Oct 13, 2023 | 4.297 | 4.346 | 4.193 | 4.317 | 3,343,177 | +0.07(+1.62%) |
Oct 12, 2023 | 4.425 | 4.435 | 4.218 | 4.248 | 834,809 | -0.21(-4.65%) |
Oct 11, 2023 | 4.346 | 4.474 | 4.346 | 4.455 | 736,844 | +0.16(+3.67%) |
Oct 10, 2023 | 4.248 | 4.346 | 4.238 | 4.297 | 1,166,337 | +0.04(+0.93%) |
Oct 09, 2023 | 4.218 | 4.336 | 4.149 | 4.257 | 1,766,196 | +0.01(+0.23%) |
Oct 06, 2023 | 4.277 | 4.287 | 4.100 | 4.248 | 1,696,873 | -0.07(-1.60%) |
Oct 05, 2023 | 4.297 | 4.376 | 4.248 | 4.317 | 1,385,961 | +0.04(+0.92%) |
Oct 04, 2023 | 4.188 | 4.297 | 4.174 | 4.277 | 1,221,250 | +0.09(+2.12%) |
Oct 03, 2023 | 4.386 | 4.420 | 4.144 | 4.188 | 2,143,660 | -0.23(-5.13%) |
Oct 02, 2023 | 4.563 | 4.627 | 4.376 | 4.415 | 1,832,539 | -0.14(-3.03%) |
Sep 29, 2023 | 4.622 | 4.661 | 4.509 | 4.553 | 1,527,077 | +0.02(+0.43%) |
Sep 28, 2023 | 4.474 | 4.583 | 4.450 | 4.533 | 1,202,229 | +0.09(+2.11%) |
Sep 27, 2023 | 4.498 | 4.591 | 4.430 | 4.440 | 1,183,063 | -0.01(-0.22%) |
Sep 26, 2023 | 4.508 | 4.591 | 4.410 | 4.450 | 993,292 | -0.11(-2.36%) |
Sep 25, 2023 | 4.596 | 4.586 | 4.552 | 4.557 | 947,574 | -0.07(-1.48%) |
Sep 22, 2023 | 4.723 | 4.762 | 4.626 | 4.626 | 1,249,049 | -0.08(-1.66%) |
Sep 21, 2023 | 5.085 | 5.085 | 4.704 | 4.704 | 1,143,620 | -0.40(-7.85%) |
Sep 20, 2023 | 5.193 | 5.305 | 5.100 | 5.105 | 825,813 | -0.04(-0.76%) |
Sep 19, 2023 | 5.075 | 5.183 | 5.066 | 5.144 | 1,190,896 | +0.07(+1.35%) |
Sep 18, 2023 | 5.173 | 5.173 | 5.036 | 5.075 | 869,192 | -0.09(-1.70%) |
Sep 15, 2023 | 5.095 | 5.207 | 5.046 | 5.163 | 2,797,776 | +0.02(+0.38%) |
Sep 14, 2023 | 4.978 | 5.173 | 4.909 | 5.144 | 2,420,640 | +0.24(+4.99%) |
Sep 13, 2023 | 4.899 | 4.951 | 4.797 | 4.899 | 4,408,096 | +0.01(+0.20%) |
Sep 12, 2023 | 4.890 | 4.929 | 4.792 | 4.890 | 1,228,577 | +0.00(+0.00%) |
Sep 11, 2023 | 5.027 | 5.046 | 4.890 | 4.890 | 929,827 | -0.12(-2.34%) |
Sep 08, 2023 | 5.027 | 5.056 | 4.958 | 5.007 | 599,089 | -0.03(-0.58%) |
Sep 07, 2023 | 5.017 | 5.084 | 4.992 | 5.036 | 1,127,932 | -0.01(-0.19%) |
Sep 06, 2023 | 4.997 | 5.080 | 4.865 | 5.046 | 1,281,435 | +0.07(+1.38%) |
Sep 05, 2023 | 5.017 | 5.046 | 4.963 | 4.978 | 664,919 | -0.04(-0.78%) |