Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.288 | 5.368 | 5.202 | 5.250 | 1,616,992 | -0.03(-0.54%) |
Nov 29, 2023 | 5.259 | 5.335 | 5.202 | 5.278 | 1,373,621 | +0.11(+2.21%) |
Nov 28, 2023 | 5.183 | 5.193 | 5.031 | 5.164 | 1,086,548 | -0.05(-0.91%) |
Nov 27, 2023 | 5.136 | 5.264 | 5.031 | 5.212 | 2,742,844 | +0.05(+0.92%) |
Nov 24, 2023 | 5.098 | 5.254 | 5.062 | 5.164 | 849,802 | +0.04(+0.74%) |
Nov 22, 2023 | 5.174 | 5.236 | 5.050 | 5.126 | 797,428 | -0.02(-0.37%) |
Nov 21, 2023 | 5.155 | 5.240 | 5.065 | 5.145 | 1,605,110 | -0.04(-0.73%) |
Nov 20, 2023 | 5.107 | 5.183 | 4.998 | 5.183 | 1,061,834 | +0.06(+1.11%) |
Nov 17, 2023 | 4.984 | 5.145 | 4.898 | 5.126 | 1,514,681 | +0.24(+4.85%) |
Nov 16, 2023 | 5.031 | 5.060 | 4.851 | 4.889 | 1,184,405 | -0.17(-3.38%) |
Nov 15, 2023 | 4.993 | 5.155 | 4.974 | 5.060 | 1,649,659 | +0.05(+0.95%) |
Nov 14, 2023 | 4.718 | 5.050 | 4.699 | 5.012 | 2,920,973 | +0.69(+16.04%) |
Nov 13, 2023 | 4.405 | 4.500 | 4.300 | 4.319 | 977,780 | -0.18(-4.01%) |
Nov 10, 2023 | 4.585 | 4.614 | 4.395 | 4.500 | 1,284,597 | -0.04(-0.84%) |
Nov 09, 2023 | 4.614 | 4.614 | 4.467 | 4.538 | 1,296,794 | -0.01(-0.21%) |
Nov 08, 2023 | 4.576 | 4.576 | 4.443 | 4.547 | 1,340,616 | -0.02(-0.42%) |
Nov 07, 2023 | 4.936 | 5.011 | 4.490 | 4.566 | 4,416,983 | -0.37(-7.50%) |
Nov 06, 2023 | 4.927 | 5.003 | 4.861 | 4.936 | 1,901,816 | +0.00(+0.00%) |
Nov 03, 2023 | 4.747 | 5.088 | 4.737 | 4.936 | 2,772,326 | +0.26(+5.48%) |
Nov 02, 2023 | 4.414 | 4.728 | 4.367 | 4.680 | 3,977,587 | +0.40(+9.31%) |
Nov 01, 2023 | 4.414 | 4.414 | 4.149 | 4.281 | 1,755,314 | -0.09(-1.96%) |
Oct 31, 2023 | 4.006 | 4.386 | 4.006 | 4.367 | 2,402,106 | +0.39(+9.79%) |
Oct 30, 2023 | 3.987 | 4.049 | 3.873 | 3.978 | 1,204,881 | +0.04(+0.96%) |
Oct 27, 2023 | 4.234 | 4.234 | 3.902 | 3.940 | 2,124,868 | -0.29(-6.95%) |
Oct 26, 2023 | 4.111 | 4.272 | 4.111 | 4.234 | 1,010,837 | +0.15(+3.72%) |
Oct 25, 2023 | 4.073 | 4.130 | 4.025 | 4.082 | 1,215,265 | -0.05(-1.15%) |
Oct 24, 2023 | 4.139 | 4.258 | 4.054 | 4.130 | 1,669,363 | +0.05(+1.16%) |
Oct 23, 2023 | 4.044 | 4.149 | 3.912 | 4.082 | 1,962,373 | +0.00(+0.00%) |
Oct 20, 2023 | 4.035 | 4.149 | 3.968 | 4.082 | 1,609,566 | +0.08(+1.90%) |
Oct 19, 2023 | 4.177 | 4.177 | 3.980 | 4.006 | 1,972,041 | -0.17(-4.09%) |
Oct 18, 2023 | 4.253 | 4.253 | 4.120 | 4.177 | 1,112,400 | -0.11(-2.65%) |
Oct 17, 2023 | 4.386 | 4.509 | 4.272 | 4.291 | 1,699,474 | -0.17(-3.83%) |
Oct 16, 2023 | 4.329 | 4.528 | 4.281 | 4.462 | 1,567,787 | +0.15(+3.52%) |
Oct 13, 2023 | 4.595 | 4.633 | 4.282 | 4.310 | 1,543,596 | -0.26(-5.61%) |
Oct 12, 2023 | 4.528 | 4.585 | 4.433 | 4.566 | 991,467 | -0.01(-0.21%) |
Oct 11, 2023 | 4.538 | 4.614 | 4.462 | 4.576 | 1,052,605 | +0.09(+1.90%) |
Oct 10, 2023 | 4.471 | 4.623 | 4.452 | 4.490 | 1,686,610 | +0.03(+0.64%) |
Oct 09, 2023 | 4.120 | 4.471 | 4.120 | 4.462 | 1,430,274 | +0.23(+5.38%) |
Oct 06, 2023 | 4.139 | 4.296 | 4.030 | 4.234 | 1,753,012 | +0.09(+2.06%) |
Oct 05, 2023 | 4.205 | 4.253 | 4.063 | 4.149 | 1,803,599 | -0.07(-1.58%) |
Oct 04, 2023 | 4.253 | 4.353 | 4.073 | 4.215 | 1,301,878 | -0.01(-0.22%) |
Oct 03, 2023 | 4.272 | 4.334 | 4.172 | 4.224 | 1,415,612 | -0.10(-2.41%) |
Oct 02, 2023 | 4.471 | 4.490 | 4.281 | 4.329 | 1,389,123 | -0.15(-3.39%) |
Sep 29, 2023 | 4.414 | 4.571 | 4.414 | 4.481 | 2,102,256 | +0.13(+3.06%) |
Sep 28, 2023 | 4.111 | 4.376 | 4.030 | 4.348 | 2,260,937 | +0.24(+5.77%) |
Sep 27, 2023 | 4.215 | 4.310 | 4.106 | 4.111 | 2,402,207 | -0.10(-2.48%) |
Sep 26, 2023 | 4.272 | 4.376 | 4.215 | 4.215 | 2,149,359 | -0.09(-2.20%) |
Sep 25, 2023 | 4.509 | 4.414 | 4.291 | 4.310 | 2,449,427 | -0.22(-4.82%) |
Sep 22, 2023 | 4.832 | 4.889 | 4.509 | 4.528 | 2,451,918 | -0.20(-4.22%) |
Sep 21, 2023 | 4.728 | 4.827 | 4.680 | 4.728 | 1,576,679 | -0.09(-1.78%) |
Sep 20, 2023 | 4.936 | 5.060 | 4.813 | 4.813 | 1,375,867 | -0.07(-1.36%) |
Sep 19, 2023 | 4.965 | 5.022 | 4.880 | 4.880 | 1,244,668 | -0.09(-1.72%) |
Sep 18, 2023 | 5.041 | 5.259 | 4.917 | 4.965 | 2,949,051 | +0.00(+0.00%) |
Sep 15, 2023 | 5.145 | 5.311 | 4.917 | 4.965 | 10,471,715 | -0.22(-4.21%) |
Sep 14, 2023 | 4.690 | 5.183 | 4.690 | 5.183 | 3,315,701 | +0.61(+13.28%) |
Sep 13, 2023 | 4.699 | 4.699 | 4.490 | 4.576 | 2,450,517 | -0.11(-2.43%) |
Sep 12, 2023 | 4.614 | 4.737 | 4.528 | 4.690 | 1,934,320 | +0.06(+1.23%) |
Sep 11, 2023 | 4.528 | 4.690 | 4.476 | 4.633 | 2,261,343 | +0.10(+2.31%) |
Sep 08, 2023 | 4.690 | 4.709 | 4.500 | 4.528 | 2,286,098 | -0.15(-3.25%) |
Sep 07, 2023 | 5.022 | 5.022 | 4.557 | 4.680 | 3,762,937 | -0.41(-8.02%) |
Sep 06, 2023 | 5.227 | 5.227 | 4.987 | 5.088 | 2,687,331 | -0.08(-1.61%) |
Sep 05, 2023 | 5.190 | 5.236 | 5.102 | 5.171 | 2,326,171 | +0.01(+0.18%) |