Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.333 | 5.385 | 5.295 | 5.323 | 66,551 | -0.03(-0.53%) |
Nov 29, 2023 | 5.304 | 5.399 | 5.286 | 5.352 | 299,143 | +0.03(+0.53%) |
Nov 28, 2023 | 5.314 | 5.418 | 5.257 | 5.323 | 310,937 | +0.04(+0.71%) |
Nov 27, 2023 | 5.191 | 5.295 | 5.191 | 5.286 | 71,190 | +0.08(+1.45%) |
Nov 24, 2023 | 5.229 | 5.295 | 5.187 | 5.210 | 72,741 | -0.03(-0.54%) |
Nov 22, 2023 | 5.220 | 5.267 | 5.220 | 5.238 | 74,149 | +0.02(+0.36%) |
Nov 21, 2023 | 5.238 | 5.276 | 5.201 | 5.220 | 103,519 | -0.08(-1.60%) |
Nov 20, 2023 | 5.304 | 5.366 | 5.274 | 5.304 | 102,073 | +0.02(+0.36%) |
Nov 17, 2023 | 5.276 | 5.314 | 5.225 | 5.286 | 99,824 | +0.05(+0.90%) |
Nov 16, 2023 | 5.107 | 5.238 | 5.107 | 5.238 | 90,690 | +0.10(+2.02%) |
Nov 15, 2023 | 5.173 | 5.238 | 5.125 | 5.135 | 137,617 | -0.04(-0.73%) |
Nov 14, 2023 | 5.116 | 5.191 | 5.069 | 5.173 | 183,267 | +0.15(+3.00%) |
Nov 13, 2023 | 5.031 | 5.031 | 4.852 | 5.022 | 164,349 | -0.03(-0.56%) |
Nov 10, 2023 | 5.003 | 5.078 | 4.975 | 5.050 | 155,013 | +0.08(+1.53%) |
Nov 09, 2023 | 5.188 | 5.207 | 4.974 | 4.974 | 109,256 | -0.19(-3.62%) |
Nov 08, 2023 | 5.179 | 5.206 | 5.112 | 5.160 | 87,206 | +0.05(+0.91%) |
Nov 07, 2023 | 5.142 | 5.150 | 5.067 | 5.114 | 70,215 | -0.05(-0.90%) |
Nov 06, 2023 | 5.132 | 5.198 | 5.104 | 5.160 | 127,132 | +0.04(+0.73%) |
Nov 03, 2023 | 5.011 | 5.272 | 5.011 | 5.123 | 347,735 | +0.14(+2.91%) |
Nov 02, 2023 | 4.722 | 5.039 | 4.694 | 4.978 | 549,676 | +0.28(+6.06%) |
Nov 01, 2023 | 4.563 | 4.731 | 4.489 | 4.694 | 205,101 | +0.21(+4.79%) |
Oct 31, 2023 | 4.367 | 4.498 | 4.311 | 4.479 | 158,857 | +0.14(+3.23%) |
Oct 30, 2023 | 4.423 | 4.433 | 4.339 | 4.339 | 95,311 | -0.07(-1.48%) |
Oct 27, 2023 | 4.274 | 4.433 | 4.246 | 4.405 | 89,452 | +0.14(+3.28%) |
Oct 26, 2023 | 4.218 | 4.311 | 4.209 | 4.265 | 89,099 | +0.05(+1.11%) |
Oct 25, 2023 | 4.321 | 4.375 | 4.218 | 4.218 | 158,532 | -0.16(-3.62%) |
Oct 24, 2023 | 4.283 | 4.512 | 4.274 | 4.377 | 199,557 | +0.10(+2.40%) |
Oct 23, 2023 | 4.255 | 4.487 | 4.246 | 4.274 | 196,127 | +0.00(+0.00%) |
Oct 20, 2023 | 4.395 | 4.451 | 4.246 | 4.274 | 238,323 | -0.08(-1.93%) |
Oct 19, 2023 | 4.460 | 4.489 | 4.344 | 4.358 | 123,769 | -0.10(-2.30%) |
Oct 18, 2023 | 4.507 | 4.572 | 4.386 | 4.460 | 131,501 | -0.07(-1.65%) |
Oct 17, 2023 | 4.638 | 4.732 | 4.507 | 4.535 | 233,562 | -0.18(-3.76%) |
Oct 16, 2023 | 4.899 | 4.927 | 4.610 | 4.712 | 202,854 | -0.13(-2.70%) |
Oct 13, 2023 | 4.862 | 4.881 | 4.806 | 4.843 | 69,097 | +0.03(+0.58%) |
Oct 12, 2023 | 4.843 | 4.852 | 4.787 | 4.815 | 69,531 | -0.03(-0.58%) |
Oct 11, 2023 | 4.852 | 4.927 | 4.750 | 4.843 | 87,909 | -0.04(-0.75%) |
Oct 10, 2023 | 4.889 | 4.972 | 4.852 | 4.879 | 184,211 | +0.03(+0.57%) |
Oct 09, 2023 | 4.787 | 4.887 | 4.787 | 4.852 | 72,749 | +0.09(+1.94%) |
Oct 06, 2023 | 4.732 | 4.843 | 4.676 | 4.759 | 124,656 | -0.02(-0.39%) |
Oct 05, 2023 | 4.843 | 4.916 | 4.778 | 4.778 | 78,519 | -0.06(-1.34%) |
Oct 04, 2023 | 4.796 | 4.870 | 4.759 | 4.843 | 72,578 | +0.07(+1.55%) |
Oct 03, 2023 | 4.778 | 4.843 | 4.704 | 4.769 | 155,846 | -0.02(-0.39%) |
Oct 02, 2023 | 4.926 | 4.926 | 4.787 | 4.787 | 158,726 | -0.12(-2.45%) |
Sep 29, 2023 | 4.898 | 4.963 | 4.889 | 4.907 | 48,001 | +0.03(+0.57%) |
Sep 28, 2023 | 4.879 | 4.916 | 4.806 | 4.879 | 106,967 | +0.01(+0.19%) |
Sep 27, 2023 | 4.916 | 5.000 | 4.870 | 4.870 | 70,073 | -0.05(-0.94%) |
Sep 26, 2023 | 4.935 | 5.000 | 4.898 | 4.916 | 82,637 | -0.05(-0.93%) |
Sep 25, 2023 | 4.963 | 4.990 | 4.954 | 4.963 | 74,973 | -0.02(-0.37%) |
Sep 22, 2023 | 4.990 | 5.023 | 4.963 | 4.981 | 62,693 | +0.02(+0.37%) |
Sep 21, 2023 | 5.009 | 5.050 | 4.963 | 4.963 | 64,769 | -0.08(-1.65%) |
Sep 20, 2023 | 5.083 | 5.083 | 5.046 | 5.046 | 39,812 | -0.01(-0.18%) |
Sep 19, 2023 | 5.074 | 5.074 | 5.055 | 5.055 | 100,834 | +0.00(+0.00%) |
Sep 18, 2023 | 5.046 | 5.083 | 5.046 | 5.055 | 83,019 | -0.01(-0.18%) |
Sep 15, 2023 | 5.055 | 5.083 | 5.009 | 5.064 | 41,748 | -0.02(-0.36%) |
Sep 14, 2023 | 5.064 | 5.101 | 5.055 | 5.083 | 90,150 | +0.00(+0.00%) |
Sep 13, 2023 | 5.064 | 5.115 | 5.037 | 5.083 | 85,225 | +0.05(+0.92%) |
Sep 12, 2023 | 4.990 | 5.055 | 4.981 | 5.037 | 53,575 | +0.02(+0.37%) |
Sep 11, 2023 | 5.000 | 5.055 | 4.963 | 5.018 | 126,078 | +0.04(+0.74%) |
Sep 08, 2023 | 4.990 | 5.083 | 4.972 | 4.981 | 119,342 | -0.08(-1.62%) |
Sep 07, 2023 | 5.036 | 5.091 | 5.036 | 5.063 | 83,538 | -0.02(-0.36%) |
Sep 06, 2023 | 5.073 | 5.109 | 5.054 | 5.082 | 126,603 | -0.01(-0.18%) |
Sep 05, 2023 | 5.073 | 5.159 | 5.054 | 5.091 | 212,250 | +0.05(+0.91%) |