Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.122 | 5.122 | 5.007 | 5.007 | 93,177 | -0.14(-2.80%) |
Nov 29, 2023 | 4.959 | 5.151 | 4.959 | 5.151 | 164,096 | +0.19(+3.88%) |
Nov 28, 2023 | 4.892 | 4.959 | 4.854 | 4.959 | 234,681 | +0.07(+1.36%) |
Nov 27, 2023 | 4.920 | 4.920 | 4.863 | 4.892 | 89,778 | -0.03(-0.58%) |
Nov 24, 2023 | 4.949 | 4.949 | 4.882 | 4.920 | 32,550 | -0.01(-0.19%) |
Nov 22, 2023 | 4.939 | 4.959 | 4.892 | 4.930 | 98,661 | +0.02(+0.39%) |
Nov 21, 2023 | 4.911 | 4.939 | 4.892 | 4.911 | 87,546 | -0.01(-0.19%) |
Nov 20, 2023 | 4.968 | 5.006 | 4.901 | 4.920 | 130,603 | -0.08(-1.53%) |
Nov 17, 2023 | 5.054 | 5.063 | 4.992 | 4.997 | 55,527 | +0.00(+0.00%) |
Nov 16, 2023 | 5.054 | 5.102 | 4.978 | 4.997 | 70,671 | -0.07(-1.32%) |
Nov 15, 2023 | 5.102 | 5.102 | 5.044 | 5.063 | 74,422 | +0.00(+0.00%) |
Nov 14, 2023 | 5.044 | 5.178 | 5.044 | 5.063 | 152,281 | +0.10(+1.92%) |
Nov 13, 2023 | 4.987 | 5.020 | 4.959 | 4.968 | 39,384 | -0.07(-1.33%) |
Nov 10, 2023 | 4.939 | 5.073 | 4.901 | 5.035 | 72,176 | +0.11(+2.33%) |
Nov 09, 2023 | 5.073 | 5.093 | 4.911 | 4.920 | 109,266 | -0.10(-2.09%) |
Nov 08, 2023 | 4.959 | 5.083 | 4.930 | 5.025 | 91,455 | +0.07(+1.35%) |
Nov 07, 2023 | 4.901 | 5.006 | 4.844 | 4.959 | 41,271 | +0.05(+0.97%) |
Nov 06, 2023 | 4.873 | 4.949 | 4.825 | 4.911 | 69,375 | +0.01(+0.19%) |
Nov 03, 2023 | 4.959 | 5.035 | 4.844 | 4.901 | 186,120 | +0.03(+0.59%) |
Nov 02, 2023 | 4.854 | 4.959 | 4.854 | 4.873 | 128,227 | +0.10(+2.20%) |
Nov 01, 2023 | 4.730 | 4.918 | 4.693 | 4.768 | 111,787 | +0.04(+0.79%) |
Oct 31, 2023 | 4.862 | 4.927 | 4.712 | 4.730 | 117,033 | -0.02(-0.40%) |
Oct 30, 2023 | 4.683 | 4.779 | 4.618 | 4.749 | 62,337 | +0.15(+3.27%) |
Oct 27, 2023 | 4.665 | 4.702 | 4.599 | 4.599 | 76,271 | -0.05(-1.01%) |
Oct 26, 2023 | 4.599 | 4.654 | 4.599 | 4.646 | 66,968 | +0.05(+1.02%) |
Oct 25, 2023 | 4.636 | 4.665 | 4.590 | 4.599 | 90,835 | -0.08(-1.80%) |
Oct 24, 2023 | 4.693 | 4.693 | 4.599 | 4.683 | 107,427 | +0.04(+0.81%) |
Oct 23, 2023 | 4.636 | 4.697 | 4.524 | 4.646 | 111,211 | -0.01(-0.20%) |
Oct 20, 2023 | 4.646 | 4.689 | 4.618 | 4.655 | 84,093 | -0.01(-0.20%) |
Oct 19, 2023 | 4.721 | 4.730 | 4.655 | 4.665 | 81,787 | -0.06(-1.19%) |
Oct 18, 2023 | 4.852 | 4.852 | 4.712 | 4.721 | 106,590 | -0.14(-2.90%) |
Oct 17, 2023 | 4.899 | 4.956 | 4.834 | 4.862 | 81,018 | -0.05(-0.96%) |
Oct 16, 2023 | 4.843 | 4.927 | 4.777 | 4.909 | 72,085 | +0.08(+1.75%) |
Oct 13, 2023 | 5.012 | 5.012 | 4.815 | 4.824 | 68,673 | -0.10(-2.10%) |
Oct 12, 2023 | 5.096 | 5.096 | 4.862 | 4.927 | 80,599 | -0.14(-2.78%) |
Oct 11, 2023 | 5.040 | 5.115 | 5.021 | 5.068 | 63,858 | +0.01(+0.19%) |
Oct 10, 2023 | 4.956 | 5.068 | 4.956 | 5.059 | 77,556 | +0.10(+2.08%) |
Oct 09, 2023 | 4.899 | 5.002 | 4.890 | 4.956 | 73,356 | +0.05(+0.96%) |
Oct 06, 2023 | 4.899 | 4.954 | 4.843 | 4.909 | 41,514 | +0.00(+0.00%) |
Oct 05, 2023 | 4.824 | 4.937 | 4.805 | 4.909 | 33,968 | +0.08(+1.75%) |
Oct 04, 2023 | 4.787 | 4.843 | 4.674 | 4.824 | 101,028 | +0.04(+0.78%) |
Oct 03, 2023 | 4.974 | 4.989 | 4.740 | 4.787 | 75,833 | -0.18(-3.59%) |
Oct 02, 2023 | 5.153 | 5.153 | 4.927 | 4.965 | 106,824 | -0.24(-4.68%) |
Sep 29, 2023 | 5.162 | 5.275 | 5.153 | 5.209 | 71,661 | +0.07(+1.28%) |
Sep 28, 2023 | 5.115 | 5.181 | 5.021 | 5.143 | 100,456 | +0.06(+1.11%) |
Sep 27, 2023 | 5.141 | 5.156 | 4.978 | 5.087 | 112,966 | +0.01(+0.18%) |
Sep 26, 2023 | 5.087 | 5.132 | 4.978 | 5.078 | 146,726 | -0.01(-0.18%) |
Sep 25, 2023 | 5.260 | 5.269 | 5.078 | 5.087 | 241,562 | -0.24(-4.44%) |
Sep 22, 2023 | 5.269 | 5.341 | 5.232 | 5.323 | 132,594 | +0.03(+0.51%) |
Sep 21, 2023 | 5.369 | 5.394 | 5.196 | 5.296 | 93,973 | -0.09(-1.69%) |
Sep 20, 2023 | 5.596 | 5.659 | 5.355 | 5.387 | 343,367 | -0.16(-2.95%) |
Sep 19, 2023 | 5.732 | 5.795 | 5.487 | 5.550 | 256,086 | -0.15(-2.71%) |
Sep 18, 2023 | 5.759 | 5.823 | 5.705 | 5.705 | 157,000 | -0.04(-0.63%) |
Sep 15, 2023 | 5.850 | 5.864 | 5.705 | 5.741 | 327,725 | -0.11(-1.86%) |
Sep 14, 2023 | 5.823 | 5.950 | 5.823 | 5.850 | 120,092 | +0.00(+0.00%) |
Sep 13, 2023 | 5.932 | 5.932 | 5.841 | 5.850 | 77,016 | -0.05(-0.77%) |
Sep 12, 2023 | 5.886 | 5.977 | 5.885 | 5.895 | 95,562 | +0.00(+0.00%) |
Sep 11, 2023 | 5.950 | 5.959 | 5.832 | 5.895 | 35,487 | -0.02(-0.31%) |
Sep 08, 2023 | 5.841 | 5.950 | 5.841 | 5.914 | 19,752 | +0.05(+0.77%) |
Sep 07, 2023 | 5.814 | 5.932 | 5.814 | 5.868 | 44,906 | -0.05(-0.92%) |
Sep 06, 2023 | 5.786 | 5.941 | 5.723 | 5.923 | 128,485 | +0.13(+2.19%) |
Sep 05, 2023 | 5.904 | 5.941 | 5.777 | 5.795 | 50,457 | -0.16(-2.74%) |