Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.220 | 5.350 | 5.100 | 5.120 | 612,263 | -0.07(-1.35%) |
Nov 29, 2023 | 5.260 | 5.300 | 5.140 | 5.190 | 625,249 | +0.00(+0.00%) |
Nov 28, 2023 | 5.150 | 5.240 | 4.980 | 5.190 | 682,601 | +0.00(+0.00%) |
Nov 27, 2023 | 5.410 | 5.410 | 5.180 | 5.190 | 631,965 | -0.23(-4.24%) |
Nov 24, 2023 | 5.000 | 5.491 | 5.000 | 5.420 | 427,242 | +0.38(+7.54%) |
Nov 22, 2023 | 4.900 | 5.058 | 4.780 | 5.040 | 602,264 | +0.23(+4.78%) |
Nov 21, 2023 | 5.250 | 5.315 | 4.800 | 4.810 | 765,585 | -0.53(-9.93%) |
Nov 20, 2023 | 5.380 | 5.430 | 5.185 | 5.340 | 689,106 | -0.05(-0.93%) |
Nov 17, 2023 | 5.130 | 5.590 | 5.120 | 5.390 | 1,924,313 | +0.40(+8.02%) |
Nov 16, 2023 | 5.170 | 5.280 | 4.920 | 4.990 | 1,100,967 | -0.24(-4.59%) |
Nov 15, 2023 | 5.240 | 5.470 | 5.220 | 5.230 | 646,573 | +0.03(+0.58%) |
Nov 14, 2023 | 4.920 | 5.215 | 4.860 | 5.200 | 891,791 | +0.47(+9.94%) |
Nov 13, 2023 | 4.820 | 4.950 | 4.560 | 4.730 | 813,847 | -0.20(-4.06%) |
Nov 10, 2023 | 4.610 | 5.190 | 4.560 | 4.930 | 2,189,265 | +0.81(+19.66%) |
Nov 09, 2023 | 4.310 | 4.310 | 4.080 | 4.120 | 777,027 | -0.26(-5.94%) |
Nov 08, 2023 | 4.480 | 4.480 | 4.280 | 4.380 | 306,139 | -0.11(-2.45%) |
Nov 07, 2023 | 4.480 | 4.540 | 4.390 | 4.490 | 334,578 | -0.04(-0.88%) |
Nov 06, 2023 | 4.790 | 4.990 | 4.430 | 4.530 | 659,780 | -0.09(-1.95%) |
Nov 03, 2023 | 4.390 | 4.698 | 4.380 | 4.620 | 450,362 | +0.30(+6.94%) |
Nov 02, 2023 | 3.830 | 4.360 | 3.825 | 4.320 | 604,879 | +0.54(+14.29%) |
Nov 01, 2023 | 3.810 | 3.820 | 3.667 | 3.780 | 324,890 | -0.04(-1.05%) |
Oct 31, 2023 | 3.810 | 3.925 | 3.750 | 3.820 | 241,820 | +0.02(+0.53%) |
Oct 30, 2023 | 3.810 | 3.940 | 3.690 | 3.800 | 366,787 | +0.01(+0.26%) |
Oct 27, 2023 | 3.930 | 3.980 | 3.740 | 3.790 | 370,989 | -0.12(-3.07%) |
Oct 26, 2023 | 3.770 | 4.040 | 3.760 | 3.910 | 387,926 | +0.13(+3.44%) |
Oct 25, 2023 | 3.980 | 3.993 | 3.780 | 3.780 | 352,990 | -0.22(-5.50%) |
Oct 24, 2023 | 4.040 | 4.220 | 3.970 | 4.000 | 412,653 | +0.01(+0.25%) |
Oct 23, 2023 | 4.100 | 4.240 | 3.980 | 3.990 | 432,112 | -0.17(-4.09%) |
Oct 20, 2023 | 4.210 | 4.242 | 4.120 | 4.160 | 374,020 | -0.06(-1.42%) |
Oct 19, 2023 | 4.400 | 4.428 | 4.160 | 4.220 | 374,503 | -0.19(-4.31%) |
Oct 18, 2023 | 4.560 | 4.600 | 4.400 | 4.410 | 196,180 | -0.21(-4.55%) |
Oct 17, 2023 | 4.400 | 4.695 | 4.380 | 4.620 | 318,065 | +0.15(+3.36%) |
Oct 16, 2023 | 4.290 | 4.530 | 4.250 | 4.470 | 281,249 | +0.24(+5.67%) |
Oct 13, 2023 | 4.390 | 4.390 | 4.170 | 4.230 | 384,779 | -0.16(-3.64%) |
Oct 12, 2023 | 4.720 | 4.720 | 4.380 | 4.390 | 359,820 | -0.33(-6.99%) |
Oct 11, 2023 | 4.760 | 4.910 | 4.670 | 4.720 | 302,457 | -0.03(-0.63%) |
Oct 10, 2023 | 4.330 | 4.820 | 4.320 | 4.750 | 416,345 | +0.40(+9.20%) |
Oct 09, 2023 | 4.450 | 4.500 | 4.239 | 4.350 | 517,918 | -0.18(-3.97%) |
Oct 06, 2023 | 4.510 | 4.610 | 4.445 | 4.530 | 449,141 | -0.07(-1.52%) |
Oct 05, 2023 | 4.620 | 4.680 | 4.480 | 4.600 | 292,414 | -0.06(-1.29%) |
Oct 04, 2023 | 4.610 | 4.699 | 4.520 | 4.660 | 275,871 | +0.05(+1.08%) |
Oct 03, 2023 | 4.830 | 4.830 | 4.560 | 4.610 | 684,032 | -0.28(-5.73%) |
Oct 02, 2023 | 5.040 | 5.050 | 4.870 | 4.890 | 246,484 | -0.15(-2.98%) |
Sep 29, 2023 | 5.180 | 5.180 | 4.910 | 5.040 | 468,040 | -0.06(-1.18%) |
Sep 28, 2023 | 5.000 | 5.160 | 4.955 | 5.100 | 621,857 | +0.10(+2.00%) |
Sep 27, 2023 | 4.810 | 5.020 | 4.810 | 5.000 | 634,264 | +0.23(+4.82%) |
Sep 26, 2023 | 4.790 | 5.110 | 4.760 | 4.770 | 1,032,802 | -0.12(-2.45%) |
Sep 25, 2023 | 4.740 | 4.890 | 4.819 | 4.890 | 436,753 | +0.08(+1.66%) |
Sep 22, 2023 | 4.760 | 4.887 | 4.710 | 4.810 | 329,084 | +0.09(+1.91%) |
Sep 21, 2023 | 4.590 | 4.770 | 4.510 | 4.720 | 426,939 | +0.07(+1.51%) |
Sep 20, 2023 | 4.800 | 4.930 | 4.650 | 4.650 | 360,796 | -0.12(-2.52%) |
Sep 19, 2023 | 4.560 | 4.810 | 4.540 | 4.770 | 428,004 | +0.25(+5.53%) |
Sep 18, 2023 | 4.650 | 4.660 | 4.500 | 4.520 | 452,447 | -0.17(-3.62%) |
Sep 15, 2023 | 4.570 | 4.750 | 4.485 | 4.690 | 954,156 | +0.08(+1.74%) |
Sep 14, 2023 | 4.610 | 4.860 | 4.530 | 4.610 | 444,614 | +0.07(+1.54%) |
Sep 13, 2023 | 4.700 | 4.723 | 4.460 | 4.540 | 664,677 | -0.18(-3.81%) |
Sep 12, 2023 | 4.900 | 4.980 | 4.710 | 4.720 | 851,121 | -0.25(-5.03%) |
Sep 11, 2023 | 5.070 | 5.090 | 4.910 | 4.970 | 550,519 | -0.07(-1.39%) |
Sep 08, 2023 | 5.030 | 5.090 | 4.940 | 5.040 | 420,076 | -0.04(-0.79%) |
Sep 07, 2023 | 5.120 | 5.190 | 4.900 | 5.080 | 659,529 | -0.16(-3.05%) |
Sep 06, 2023 | 5.360 | 5.420 | 5.110 | 5.240 | 527,931 | -0.14(-2.60%) |
Sep 05, 2023 | 5.570 | 5.600 | 5.360 | 5.380 | 442,258 | -0.19(-3.41%) |