Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.350 | 5.490 | 5.150 | 5.260 | 83,316 | -0.09(-1.68%) |
Nov 29, 2023 | 5.470 | 5.700 | 5.240 | 5.350 | 104,348 | -0.06(-1.11%) |
Nov 28, 2023 | 4.851 | 5.460 | 4.720 | 5.410 | 108,993 | +0.66(+13.89%) |
Nov 27, 2023 | 4.700 | 4.780 | 4.660 | 4.750 | 408,171 | +0.03(+0.64%) |
Nov 24, 2023 | 4.780 | 4.803 | 4.660 | 4.720 | 112,918 | -0.03(-0.63%) |
Nov 22, 2023 | 4.730 | 4.800 | 4.690 | 4.750 | 51,608 | +0.07(+1.50%) |
Nov 21, 2023 | 4.750 | 4.840 | 4.680 | 4.680 | 47,805 | -0.07(-1.47%) |
Nov 20, 2023 | 4.900 | 4.900 | 4.700 | 4.750 | 59,200 | +0.04(+0.85%) |
Nov 17, 2023 | 4.580 | 4.740 | 4.480 | 4.710 | 102,061 | +0.18(+3.97%) |
Nov 16, 2023 | 4.700 | 4.710 | 4.500 | 4.530 | 51,073 | -0.18(-3.82%) |
Nov 15, 2023 | 4.800 | 4.805 | 4.660 | 4.710 | 27,905 | -0.06(-1.26%) |
Nov 14, 2023 | 4.720 | 4.850 | 4.660 | 4.770 | 75,593 | +0.21(+4.61%) |
Nov 13, 2023 | 4.590 | 4.710 | 4.500 | 4.560 | 95,193 | -0.03(-0.65%) |
Nov 10, 2023 | 4.570 | 4.675 | 4.401 | 4.590 | 50,936 | +0.09(+2.00%) |
Nov 09, 2023 | 4.650 | 4.670 | 4.400 | 4.500 | 164,317 | -0.15(-3.23%) |
Nov 08, 2023 | 4.760 | 4.760 | 4.500 | 4.650 | 56,048 | -0.17(-3.53%) |
Nov 07, 2023 | 4.810 | 4.860 | 4.720 | 4.820 | 40,445 | -0.03(-0.62%) |
Nov 06, 2023 | 4.900 | 5.030 | 4.780 | 4.850 | 59,686 | -0.01(-0.21%) |
Nov 03, 2023 | 4.660 | 4.900 | 4.601 | 4.860 | 129,249 | +0.26(+5.65%) |
Nov 02, 2023 | 4.350 | 4.650 | 4.350 | 4.600 | 138,759 | +0.28(+6.48%) |
Nov 01, 2023 | 4.400 | 4.400 | 4.260 | 4.320 | 52,859 | -0.06(-1.37%) |
Oct 31, 2023 | 4.040 | 4.410 | 4.040 | 4.380 | 37,015 | +0.21(+5.04%) |
Oct 30, 2023 | 4.340 | 4.480 | 4.100 | 4.170 | 132,825 | -0.08(-1.88%) |
Oct 27, 2023 | 4.220 | 4.390 | 4.215 | 4.250 | 81,285 | -0.03(-0.70%) |
Oct 26, 2023 | 4.200 | 4.350 | 4.100 | 4.280 | 53,538 | +0.06(+1.42%) |
Oct 25, 2023 | 4.310 | 4.340 | 4.160 | 4.220 | 47,939 | -0.07(-1.63%) |
Oct 24, 2023 | 4.010 | 4.380 | 3.975 | 4.290 | 55,365 | +0.35(+8.88%) |
Oct 23, 2023 | 4.110 | 4.110 | 3.890 | 3.940 | 417,305 | -0.15(-3.67%) |
Oct 20, 2023 | 4.020 | 4.180 | 3.905 | 4.090 | 117,728 | +0.13(+3.28%) |
Oct 19, 2023 | 3.990 | 4.050 | 3.880 | 3.960 | 57,938 | -0.03(-0.75%) |
Oct 18, 2023 | 4.110 | 4.176 | 3.920 | 3.990 | 70,584 | -0.19(-4.55%) |
Oct 17, 2023 | 4.230 | 4.300 | 4.120 | 4.180 | 55,699 | -0.04(-0.95%) |
Oct 16, 2023 | 4.220 | 4.390 | 4.180 | 4.220 | 81,623 | -0.01(-0.24%) |
Oct 13, 2023 | 4.200 | 4.260 | 4.080 | 4.230 | 60,397 | +0.03(+0.71%) |
Oct 12, 2023 | 4.360 | 4.390 | 4.130 | 4.200 | 71,139 | -0.18(-4.11%) |
Oct 11, 2023 | 4.700 | 4.750 | 4.351 | 4.380 | 43,515 | -0.22(-4.78%) |
Oct 10, 2023 | 4.260 | 4.680 | 4.185 | 4.600 | 147,980 | +0.35(+8.24%) |
Oct 09, 2023 | 4.520 | 4.520 | 4.115 | 4.250 | 131,444 | -0.23(-5.13%) |
Oct 06, 2023 | 4.310 | 4.540 | 4.300 | 4.480 | 86,390 | +0.11(+2.52%) |
Oct 05, 2023 | 4.230 | 4.407 | 4.150 | 4.370 | 87,904 | +0.17(+4.05%) |
Oct 04, 2023 | 4.030 | 4.210 | 3.950 | 4.200 | 143,913 | +0.18(+4.48%) |
Oct 03, 2023 | 4.260 | 4.350 | 3.960 | 4.020 | 171,533 | -0.28(-6.51%) |
Oct 02, 2023 | 4.990 | 5.000 | 4.160 | 4.300 | 303,350 | -0.54(-11.16%) |
Sep 29, 2023 | 4.980 | 5.010 | 4.640 | 4.840 | 245,350 | -0.13(-2.62%) |
Sep 28, 2023 | 5.240 | 5.280 | 4.920 | 4.970 | 51,191 | -0.25(-4.79%) |
Sep 27, 2023 | 5.280 | 5.440 | 5.180 | 5.220 | 79,752 | -0.02(-0.38%) |
Sep 26, 2023 | 5.010 | 5.350 | 4.980 | 5.240 | 80,152 | +0.23(+4.59%) |
Sep 25, 2023 | 4.970 | 5.030 | 4.920 | 5.010 | 79,009 | +0.02(+0.40%) |
Sep 22, 2023 | 5.200 | 5.250 | 4.940 | 4.990 | 189,059 | -0.20(-3.85%) |
Sep 21, 2023 | 5.210 | 5.220 | 5.040 | 5.190 | 158,544 | -0.05(-0.95%) |
Sep 20, 2023 | 5.400 | 5.480 | 5.130 | 5.240 | 125,422 | -0.14(-2.60%) |
Sep 19, 2023 | 5.350 | 5.438 | 5.180 | 5.380 | 117,857 | +0.02(+0.37%) |
Sep 18, 2023 | 5.540 | 5.540 | 5.160 | 5.360 | 91,017 | -0.18(-3.25%) |
Sep 15, 2023 | 5.930 | 6.000 | 5.510 | 5.540 | 228,112 | -0.39(-6.58%) |
Sep 14, 2023 | 6.060 | 6.170 | 5.657 | 5.930 | 97,197 | -0.12(-1.98%) |
Sep 13, 2023 | 6.020 | 6.290 | 5.890 | 6.050 | 112,238 | +0.09(+1.51%) |
Sep 12, 2023 | 5.670 | 5.975 | 5.540 | 5.960 | 121,737 | +0.32(+5.58%) |
Sep 11, 2023 | 5.150 | 5.670 | 5.150 | 5.645 | 158,842 | +0.51(+10.04%) |
Sep 08, 2023 | 5.270 | 5.282 | 5.060 | 5.130 | 97,974 | -0.09(-1.72%) |
Sep 07, 2023 | 5.300 | 5.338 | 5.150 | 5.220 | 86,705 | -0.10(-1.88%) |
Sep 06, 2023 | 5.490 | 5.490 | 5.240 | 5.320 | 108,660 | -0.17(-3.10%) |
Sep 05, 2023 | 5.920 | 5.940 | 5.460 | 5.490 | 184,523 | -0.37(-6.31%) |