Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.600 | 4.685 | 4.520 | 4.670 | 467,753 | +0.07(+1.52%) |
Nov 29, 2023 | 4.540 | 4.730 | 4.490 | 4.600 | 139,165 | +0.05(+1.10%) |
Nov 28, 2023 | 4.450 | 4.570 | 4.410 | 4.550 | 143,124 | +0.09(+2.02%) |
Nov 27, 2023 | 4.360 | 4.660 | 4.300 | 4.460 | 341,662 | -0.04(-0.89%) |
Nov 24, 2023 | 4.450 | 4.570 | 4.450 | 4.500 | 96,823 | +0.02(+0.45%) |
Nov 22, 2023 | 4.290 | 4.550 | 4.290 | 4.480 | 130,396 | +0.16(+3.70%) |
Nov 21, 2023 | 4.260 | 4.350 | 4.180 | 4.320 | 222,605 | +0.11(+2.61%) |
Nov 20, 2023 | 4.240 | 4.320 | 4.160 | 4.210 | 239,144 | +0.05(+1.20%) |
Nov 17, 2023 | 4.020 | 4.170 | 4.000 | 4.160 | 181,662 | +0.16(+4.00%) |
Nov 16, 2023 | 4.060 | 4.090 | 3.960 | 4.000 | 194,692 | -0.16(-3.85%) |
Nov 15, 2023 | 3.700 | 4.190 | 3.700 | 4.160 | 273,284 | +0.50(+13.66%) |
Nov 14, 2023 | 3.750 | 3.825 | 3.595 | 3.660 | 363,173 | +0.12(+3.39%) |
Nov 13, 2023 | 3.790 | 3.790 | 3.530 | 3.540 | 390,295 | -0.27(-7.09%) |
Nov 10, 2023 | 3.830 | 3.909 | 3.690 | 3.810 | 238,370 | +0.05(+1.33%) |
Nov 09, 2023 | 4.070 | 4.100 | 3.610 | 3.760 | 405,894 | -0.31(-7.62%) |
Nov 08, 2023 | 4.290 | 4.330 | 4.050 | 4.070 | 201,396 | -0.22(-5.13%) |
Nov 07, 2023 | 4.460 | 4.490 | 4.250 | 4.290 | 254,540 | -0.17(-3.81%) |
Nov 06, 2023 | 4.750 | 4.750 | 4.350 | 4.460 | 335,093 | -0.11(-2.41%) |
Nov 03, 2023 | 4.720 | 4.960 | 4.390 | 4.570 | 345,473 | -0.31(-6.35%) |
Nov 02, 2023 | 4.760 | 4.900 | 4.660 | 4.880 | 191,195 | +0.17(+3.61%) |
Nov 01, 2023 | 4.970 | 5.000 | 4.630 | 4.710 | 246,369 | -0.27(-5.42%) |
Oct 31, 2023 | 4.740 | 5.090 | 4.700 | 4.980 | 261,016 | +0.24(+5.06%) |
Oct 30, 2023 | 4.580 | 4.750 | 4.580 | 4.740 | 238,634 | +0.16(+3.49%) |
Oct 27, 2023 | 4.680 | 4.758 | 4.500 | 4.580 | 199,453 | -0.07(-1.51%) |
Oct 26, 2023 | 4.510 | 4.680 | 4.395 | 4.650 | 151,094 | +0.20(+4.49%) |
Oct 25, 2023 | 4.550 | 4.550 | 4.370 | 4.450 | 114,201 | -0.12(-2.63%) |
Oct 24, 2023 | 4.570 | 4.750 | 4.545 | 4.570 | 187,984 | +0.05(+1.11%) |
Oct 23, 2023 | 4.660 | 4.730 | 4.510 | 4.520 | 163,567 | -0.14(-3.00%) |
Oct 20, 2023 | 4.840 | 4.850 | 4.650 | 4.660 | 177,054 | -0.18(-3.72%) |
Oct 19, 2023 | 5.010 | 5.038 | 4.820 | 4.840 | 151,372 | -0.17(-3.39%) |
Oct 18, 2023 | 4.990 | 5.120 | 4.910 | 5.010 | 230,304 | +0.00(+0.10%) |
Oct 17, 2023 | 5.150 | 5.240 | 5.000 | 5.005 | 219,800 | -0.16(-3.00%) |
Oct 16, 2023 | 5.120 | 5.250 | 5.040 | 5.160 | 159,137 | +0.10(+1.98%) |
Oct 13, 2023 | 5.190 | 5.280 | 4.990 | 5.060 | 521,252 | -0.14(-2.69%) |
Oct 12, 2023 | 5.410 | 5.520 | 5.150 | 5.200 | 230,915 | -0.17(-3.17%) |
Oct 11, 2023 | 5.810 | 5.910 | 5.260 | 5.370 | 307,000 | -0.44(-7.57%) |
Oct 10, 2023 | 5.400 | 5.910 | 5.290 | 5.810 | 388,117 | +0.35(+6.41%) |
Oct 09, 2023 | 5.510 | 5.670 | 5.400 | 5.460 | 351,944 | -0.32(-5.54%) |
Oct 06, 2023 | 5.000 | 5.820 | 4.980 | 5.780 | 850,030 | +0.73(+14.46%) |
Oct 05, 2023 | 4.810 | 5.340 | 4.420 | 5.050 | 2,704,656 | -2.87(-36.24%) |
Oct 04, 2023 | 7.640 | 7.945 | 7.520 | 7.920 | 294,647 | +0.28(+3.66%) |
Oct 03, 2023 | 7.460 | 7.740 | 7.435 | 7.640 | 302,734 | +0.11(+1.46%) |
Oct 02, 2023 | 7.330 | 7.640 | 7.320 | 7.530 | 149,889 | +0.20(+2.73%) |
Sep 29, 2023 | 7.250 | 7.380 | 7.215 | 7.330 | 642,978 | +0.13(+1.81%) |
Sep 28, 2023 | 7.030 | 7.200 | 7.015 | 7.200 | 87,462 | +0.17(+2.42%) |
Sep 27, 2023 | 7.150 | 7.250 | 6.960 | 7.030 | 143,080 | -0.05(-0.71%) |
Sep 26, 2023 | 6.940 | 7.110 | 6.940 | 7.080 | 126,354 | +0.05(+0.71%) |
Sep 25, 2023 | 6.960 | 7.120 | 7.000 | 7.030 | 86,402 | +0.03(+0.43%) |
Sep 22, 2023 | 7.090 | 7.200 | 6.980 | 7.000 | 97,949 | -0.06(-0.85%) |
Sep 21, 2023 | 7.050 | 7.100 | 6.930 | 7.060 | 158,290 | -0.08(-1.12%) |
Sep 20, 2023 | 7.260 | 7.350 | 7.135 | 7.140 | 165,682 | -0.12(-1.65%) |
Sep 19, 2023 | 7.400 | 7.400 | 7.210 | 7.260 | 324,324 | -0.02(-0.27%) |
Sep 18, 2023 | 7.250 | 7.360 | 7.170 | 7.280 | 306,149 | +0.05(+0.69%) |
Sep 15, 2023 | 7.660 | 7.660 | 7.170 | 7.230 | 488,592 | -0.45(-5.86%) |
Sep 14, 2023 | 7.780 | 7.869 | 7.540 | 7.680 | 168,687 | -0.02(-0.26%) |
Sep 13, 2023 | 7.870 | 7.870 | 7.620 | 7.700 | 135,331 | -0.18(-2.28%) |
Sep 12, 2023 | 7.790 | 7.890 | 7.625 | 7.880 | 162,780 | +0.01(+0.13%) |
Sep 11, 2023 | 8.210 | 8.225 | 7.770 | 7.870 | 172,803 | -0.34(-4.14%) |
Sep 08, 2023 | 8.140 | 8.297 | 7.845 | 8.210 | 234,512 | +0.13(+1.61%) |
Sep 07, 2023 | 8.730 | 8.780 | 8.050 | 8.080 | 593,923 | -0.76(-8.60%) |
Sep 06, 2023 | 9.110 | 9.250 | 8.760 | 8.840 | 110,561 | -0.30(-3.28%) |
Sep 05, 2023 | 9.190 | 9.240 | 9.050 | 9.140 | 239,064 | -0.12(-1.30%) |