Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.200 | 5.200 | 4.560 | 4.780 | 157,061 | -0.25(-4.97%) |
Nov 29, 2023 | 4.930 | 5.110 | 4.710 | 5.030 | 253,856 | +0.42(+9.11%) |
Nov 28, 2023 | 4.650 | 4.910 | 4.560 | 4.610 | 258,214 | +0.05(+1.10%) |
Nov 27, 2023 | 4.970 | 5.070 | 4.500 | 4.560 | 191,352 | -0.45(-8.98%) |
Nov 24, 2023 | 4.950 | 5.093 | 4.726 | 5.010 | 88,726 | +0.11(+2.24%) |
Nov 22, 2023 | 4.620 | 5.050 | 4.510 | 4.900 | 99,786 | +0.35(+7.69%) |
Nov 21, 2023 | 4.810 | 4.880 | 4.510 | 4.550 | 92,106 | -0.39(-7.89%) |
Nov 20, 2023 | 4.870 | 5.080 | 4.770 | 4.940 | 141,750 | -0.02(-0.40%) |
Nov 17, 2023 | 4.960 | 5.050 | 4.750 | 4.960 | 103,450 | -0.01(-0.20%) |
Nov 16, 2023 | 5.180 | 5.260 | 4.830 | 4.970 | 68,214 | -0.33(-6.23%) |
Nov 15, 2023 | 5.400 | 5.420 | 4.920 | 5.300 | 251,504 | +0.12(+2.32%) |
Nov 14, 2023 | 5.360 | 5.580 | 5.000 | 5.180 | 104,425 | -0.02(-0.38%) |
Nov 13, 2023 | 5.600 | 5.650 | 5.020 | 5.200 | 118,850 | -0.63(-10.81%) |
Nov 10, 2023 | 5.840 | 6.000 | 5.510 | 5.830 | 106,570 | -0.01(-0.17%) |
Nov 09, 2023 | 6.350 | 6.900 | 5.320 | 5.840 | 416,481 | -0.20(-3.31%) |
Nov 08, 2023 | 6.440 | 6.440 | 5.810 | 6.040 | 98,268 | -0.19(-3.05%) |
Nov 07, 2023 | 5.960 | 6.344 | 5.700 | 6.230 | 158,184 | +0.25(+4.18%) |
Nov 06, 2023 | 5.840 | 6.100 | 5.600 | 5.980 | 114,248 | +0.32(+5.65%) |
Nov 03, 2023 | 6.000 | 6.000 | 5.500 | 5.660 | 101,548 | -0.22(-3.74%) |
Nov 02, 2023 | 5.320 | 6.050 | 5.320 | 5.880 | 292,907 | +0.63(+12.00%) |
Nov 01, 2023 | 5.210 | 5.268 | 4.990 | 5.250 | 77,440 | +0.19(+3.75%) |
Oct 31, 2023 | 5.120 | 5.340 | 5.060 | 5.060 | 94,971 | -0.07(-1.36%) |
Oct 30, 2023 | 4.950 | 5.274 | 4.853 | 5.130 | 135,953 | +0.23(+4.69%) |
Oct 27, 2023 | 4.970 | 5.234 | 4.750 | 4.900 | 106,535 | +0.00(+0.00%) |
Oct 26, 2023 | 5.120 | 5.234 | 4.680 | 4.900 | 206,880 | -0.38(-7.20%) |
Oct 25, 2023 | 5.120 | 5.670 | 4.880 | 5.280 | 210,264 | +0.07(+1.34%) |
Oct 24, 2023 | 5.330 | 5.790 | 5.050 | 5.210 | 512,347 | +0.37(+7.64%) |
Oct 23, 2023 | 4.020 | 4.990 | 3.904 | 4.840 | 441,204 | +0.86(+21.61%) |
Oct 20, 2023 | 4.100 | 4.250 | 3.800 | 3.980 | 121,449 | -0.05(-1.24%) |
Oct 19, 2023 | 4.080 | 4.200 | 3.950 | 4.030 | 33,431 | -0.02(-0.49%) |
Oct 18, 2023 | 4.320 | 4.360 | 3.980 | 4.050 | 59,418 | -0.26(-6.03%) |
Oct 17, 2023 | 4.020 | 4.400 | 3.924 | 4.310 | 133,417 | +0.11(+2.62%) |
Oct 16, 2023 | 3.880 | 4.270 | 3.710 | 4.200 | 251,606 | +0.47(+12.60%) |
Oct 13, 2023 | 3.900 | 4.050 | 3.600 | 3.730 | 64,659 | -0.18(-4.60%) |
Oct 12, 2023 | 3.910 | 3.970 | 3.810 | 3.910 | 22,502 | +0.01(+0.26%) |
Oct 11, 2023 | 4.000 | 4.240 | 3.810 | 3.900 | 74,726 | -0.12(-2.99%) |
Oct 10, 2023 | 3.800 | 4.090 | 3.800 | 4.020 | 65,376 | +0.24(+6.35%) |
Oct 09, 2023 | 4.000 | 4.178 | 3.750 | 3.780 | 139,280 | -0.46(-10.85%) |
Oct 06, 2023 | 4.100 | 4.490 | 3.970 | 4.240 | 169,695 | +0.09(+2.17%) |
Oct 05, 2023 | 4.340 | 4.548 | 4.100 | 4.150 | 99,957 | -0.16(-3.71%) |
Oct 04, 2023 | 4.240 | 4.389 | 4.050 | 4.310 | 78,306 | +0.27(+6.82%) |
Oct 03, 2023 | 4.420 | 4.424 | 4.020 | 4.035 | 74,302 | -0.46(-10.33%) |
Oct 02, 2023 | 4.450 | 4.810 | 4.200 | 4.500 | 211,335 | +0.41(+10.02%) |
Sep 29, 2023 | 4.270 | 4.410 | 4.070 | 4.090 | 52,608 | -0.19(-4.44%) |
Sep 28, 2023 | 3.800 | 4.350 | 3.610 | 4.280 | 311,986 | +0.48(+12.63%) |
Sep 27, 2023 | 4.050 | 4.140 | 3.706 | 3.800 | 65,575 | -0.21(-5.24%) |
Sep 26, 2023 | 4.000 | 4.250 | 3.950 | 4.010 | 39,837 | -0.04(-0.99%) |
Sep 25, 2023 | 3.700 | 4.050 | 3.910 | 4.050 | 110,799 | +0.29(+7.71%) |
Sep 22, 2023 | 4.050 | 4.070 | 3.719 | 3.760 | 97,920 | -0.31(-7.62%) |
Sep 21, 2023 | 4.170 | 4.250 | 4.010 | 4.070 | 49,878 | -0.22(-5.13%) |
Sep 20, 2023 | 4.250 | 4.440 | 4.210 | 4.290 | 41,373 | +0.01(+0.23%) |
Sep 19, 2023 | 4.260 | 4.440 | 4.150 | 4.280 | 42,428 | +0.07(+1.66%) |
Sep 18, 2023 | 4.550 | 4.650 | 4.210 | 4.210 | 99,552 | -0.12(-2.77%) |
Sep 15, 2023 | 4.360 | 4.450 | 4.270 | 4.330 | 75,175 | -0.17(-3.78%) |
Sep 14, 2023 | 4.340 | 4.620 | 4.284 | 4.500 | 103,175 | +0.26(+6.13%) |
Sep 13, 2023 | 4.420 | 4.440 | 4.080 | 4.240 | 100,411 | -0.09(-2.08%) |
Sep 12, 2023 | 4.200 | 4.490 | 4.150 | 4.330 | 108,253 | +0.31(+7.71%) |
Sep 11, 2023 | 4.440 | 4.440 | 4.010 | 4.020 | 120,599 | -0.41(-9.26%) |
Sep 08, 2023 | 4.460 | 4.600 | 4.400 | 4.430 | 67,287 | -0.03(-0.67%) |
Sep 07, 2023 | 4.610 | 4.698 | 4.341 | 4.460 | 81,898 | -0.17(-3.67%) |
Sep 06, 2023 | 4.540 | 4.920 | 4.520 | 4.630 | 109,509 | -0.06(-1.28%) |
Sep 05, 2023 | 4.590 | 4.700 | 4.420 | 4.690 | 72,171 | +0.17(+3.76%) |