Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 4.590 | 4.604 | 4.534 | 4.571 | 1,926,500 | +0.00(+0.00%) |
Dec 28, 2023 | 4.590 | 4.608 | 4.553 | 4.571 | 1,814,639 | -0.02(-0.40%) |
Dec 27, 2023 | 4.553 | 4.599 | 4.553 | 4.590 | 1,826,815 | +0.03(+0.61%) |
Dec 26, 2023 | 4.525 | 4.571 | 4.516 | 4.562 | 1,945,160 | +0.05(+1.02%) |
Dec 22, 2023 | 4.516 | 4.544 | 4.497 | 4.516 | 1,919,165 | +0.00(+0.00%) |
Dec 21, 2023 | 4.479 | 4.525 | 4.469 | 4.516 | 1,352,178 | +0.04(+0.83%) |
Dec 20, 2023 | 4.516 | 4.516 | 4.469 | 4.479 | 2,162,040 | -0.04(-0.82%) |
Dec 19, 2023 | 4.516 | 4.544 | 4.497 | 4.516 | 2,220,055 | +0.01(+0.21%) |
Dec 18, 2023 | 4.488 | 4.525 | 4.469 | 4.506 | 1,699,435 | +0.04(+0.83%) |
Dec 15, 2023 | 4.488 | 4.497 | 4.460 | 4.469 | 2,410,122 | -0.01(-0.21%) |
Dec 14, 2023 | 4.534 | 4.562 | 4.479 | 4.479 | 3,402,031 | -0.03(-0.62%) |
Dec 13, 2023 | 4.488 | 4.534 | 4.461 | 4.506 | 3,044,361 | +0.02(+0.41%) |
Dec 12, 2023 | 4.497 | 4.506 | 4.461 | 4.488 | 2,097,386 | +0.00(+0.00%) |
Dec 11, 2023 | 4.561 | 4.566 | 4.470 | 4.488 | 2,930,896 | -0.06(-1.40%) |
Dec 08, 2023 | 4.625 | 4.625 | 4.534 | 4.552 | 2,258,997 | -0.08(-1.77%) |
Dec 07, 2023 | 4.625 | 4.643 | 4.598 | 4.634 | 1,080,719 | +0.01(+0.20%) |
Dec 06, 2023 | 4.643 | 4.649 | 4.598 | 4.625 | 1,419,231 | +0.00(+0.00%) |
Dec 05, 2023 | 4.579 | 4.625 | 4.557 | 4.625 | 1,427,580 | +0.05(+1.20%) |
Dec 04, 2023 | 4.497 | 4.570 | 4.488 | 4.570 | 1,798,120 | +0.07(+1.62%) |
Dec 01, 2023 | 4.461 | 4.529 | 4.452 | 4.497 | 2,451,877 | +0.05(+1.23%) |
Nov 30, 2023 | 4.452 | 4.461 | 4.434 | 4.443 | 2,564,200 | +0.01(+0.21%) |
Nov 29, 2023 | 4.452 | 4.461 | 4.425 | 4.434 | 1,404,191 | +0.02(+0.41%) |
Nov 28, 2023 | 4.443 | 4.461 | 4.406 | 4.415 | 1,662,985 | -0.03(-0.61%) |
Nov 27, 2023 | 4.461 | 4.470 | 4.388 | 4.443 | 2,229,141 | -0.02(-0.41%) |
Nov 24, 2023 | 4.479 | 4.506 | 4.443 | 4.461 | 1,008,402 | -0.01(-0.20%) |
Nov 22, 2023 | 4.525 | 4.534 | 4.452 | 4.470 | 2,081,750 | -0.05(-1.21%) |
Nov 21, 2023 | 4.516 | 4.534 | 4.497 | 4.525 | 1,371,143 | +0.04(+0.81%) |
Nov 20, 2023 | 4.488 | 4.516 | 4.470 | 4.488 | 2,147,806 | +0.03(+0.61%) |
Nov 17, 2023 | 4.479 | 4.489 | 4.452 | 4.461 | 1,003,219 | -0.01(-0.20%) |
Nov 16, 2023 | 4.506 | 4.508 | 4.452 | 4.470 | 1,912,514 | -0.04(-0.81%) |
Nov 15, 2023 | 4.588 | 4.588 | 4.506 | 4.506 | 2,138,842 | -0.08(-1.79%) |
Nov 14, 2023 | 4.597 | 4.606 | 4.544 | 4.588 | 1,956,166 | +0.03(+0.59%) |
Nov 13, 2023 | 4.553 | 4.588 | 4.512 | 4.562 | 1,785,162 | +0.03(+0.59%) |
Nov 10, 2023 | 4.508 | 4.553 | 4.499 | 4.535 | 1,560,607 | +0.04(+0.80%) |
Nov 09, 2023 | 4.535 | 4.544 | 4.490 | 4.499 | 934,782 | -0.02(-0.40%) |
Nov 08, 2023 | 4.517 | 4.544 | 4.490 | 4.517 | 766,705 | +0.01(+0.20%) |
Nov 07, 2023 | 4.508 | 4.517 | 4.454 | 4.508 | 1,320,917 | +0.00(+0.00%) |
Nov 06, 2023 | 4.508 | 4.517 | 4.472 | 4.508 | 911,681 | +0.01(+0.20%) |
Nov 03, 2023 | 4.481 | 4.517 | 4.454 | 4.499 | 1,462,888 | +0.02(+0.40%) |
Nov 02, 2023 | 4.481 | 4.499 | 4.427 | 4.481 | 1,527,190 | +0.02(+0.40%) |
Nov 01, 2023 | 4.338 | 4.499 | 4.311 | 4.463 | 2,685,483 | +0.22(+5.06%) |
Oct 31, 2023 | 4.203 | 4.275 | 4.167 | 4.248 | 1,387,397 | +0.12(+2.82%) |
Oct 30, 2023 | 4.006 | 4.131 | 3.953 | 4.131 | 1,924,575 | +0.13(+3.36%) |
Oct 27, 2023 | 4.069 | 4.078 | 3.952 | 3.997 | 3,075,700 | -0.04(-1.11%) |
Oct 26, 2023 | 4.230 | 4.252 | 4.033 | 4.042 | 2,596,856 | -0.21(-4.85%) |
Oct 25, 2023 | 4.338 | 4.346 | 4.239 | 4.248 | 1,933,112 | -0.11(-2.47%) |
Oct 24, 2023 | 4.346 | 4.382 | 4.329 | 4.355 | 916,319 | +0.03(+0.62%) |
Oct 23, 2023 | 4.382 | 4.382 | 4.311 | 4.329 | 1,911,180 | -0.05(-1.23%) |
Oct 20, 2023 | 4.391 | 4.427 | 4.364 | 4.382 | 896,164 | +0.00(+0.00%) |
Oct 19, 2023 | 4.418 | 4.427 | 4.378 | 4.382 | 1,221,070 | -0.03(-0.61%) |
Oct 18, 2023 | 4.409 | 4.418 | 4.364 | 4.409 | 1,838,913 | -0.02(-0.40%) |
Oct 17, 2023 | 4.409 | 4.445 | 4.391 | 4.427 | 1,417,233 | +0.00(+0.00%) |
Oct 16, 2023 | 4.472 | 4.499 | 4.418 | 4.427 | 2,154,694 | -0.02(-0.40%) |
Oct 13, 2023 | 4.454 | 4.485 | 4.436 | 4.445 | 2,174,166 | +0.00(+0.00%) |
Oct 12, 2023 | 4.480 | 4.489 | 4.423 | 4.445 | 1,721,703 | -0.03(-0.59%) |
Oct 11, 2023 | 4.471 | 4.485 | 4.454 | 4.471 | 1,051,526 | +0.00(+0.00%) |
Oct 10, 2023 | 4.436 | 4.471 | 4.427 | 4.471 | 1,241,633 | +0.04(+1.00%) |
Oct 09, 2023 | 4.366 | 4.454 | 4.366 | 4.427 | 1,333,129 | +0.04(+0.80%) |
Oct 06, 2023 | 4.339 | 4.392 | 4.335 | 4.392 | 1,080,105 | +0.01(+0.20%) |
Oct 05, 2023 | 4.383 | 4.383 | 4.339 | 4.383 | 987,736 | +0.00(+0.00%) |
Oct 04, 2023 | 4.348 | 4.393 | 4.330 | 4.383 | 1,018,440 | +0.02(+0.40%) |
Oct 03, 2023 | 4.374 | 4.381 | 4.295 | 4.366 | 2,185,804 | +0.00(+0.00%) |