Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.080 | 5.207 | 5.080 | 5.197 | 36,032 | +0.08(+1.52%) |
Nov 29, 2023 | 5.119 | 5.168 | 5.075 | 5.119 | 28,761 | +0.06(+1.16%) |
Nov 28, 2023 | 5.256 | 5.256 | 5.051 | 5.061 | 48,375 | -0.15(-2.81%) |
Nov 27, 2023 | 5.227 | 5.295 | 5.132 | 5.207 | 38,183 | -0.02(-0.37%) |
Nov 24, 2023 | 5.227 | 5.383 | 5.217 | 5.227 | 9,217 | -0.01(-0.19%) |
Nov 22, 2023 | 5.227 | 5.314 | 5.100 | 5.236 | 18,201 | +0.05(+0.94%) |
Nov 21, 2023 | 5.285 | 5.373 | 5.168 | 5.188 | 35,421 | -0.08(-1.48%) |
Nov 20, 2023 | 5.422 | 5.509 | 5.266 | 5.266 | 40,299 | -0.19(-3.40%) |
Nov 17, 2023 | 5.256 | 5.461 | 5.256 | 5.451 | 32,427 | +0.17(+3.14%) |
Nov 16, 2023 | 5.314 | 5.363 | 5.217 | 5.285 | 50,207 | -0.03(-0.55%) |
Nov 15, 2023 | 5.363 | 5.470 | 5.314 | 5.314 | 40,184 | -0.10(-1.80%) |
Nov 14, 2023 | 5.441 | 5.529 | 5.371 | 5.412 | 35,436 | -0.02(-0.36%) |
Nov 13, 2023 | 5.490 | 5.548 | 5.308 | 5.431 | 35,020 | +0.12(+2.20%) |
Nov 10, 2023 | 5.363 | 5.490 | 5.227 | 5.314 | 67,895 | -0.28(-5.05%) |
Nov 09, 2023 | 5.422 | 5.607 | 5.363 | 5.597 | 41,786 | +0.16(+2.87%) |
Nov 08, 2023 | 5.470 | 5.500 | 5.412 | 5.441 | 32,849 | -0.03(-0.53%) |
Nov 07, 2023 | 5.587 | 5.636 | 5.470 | 5.470 | 43,245 | -0.17(-2.94%) |
Nov 06, 2023 | 5.607 | 5.705 | 5.539 | 5.636 | 71,506 | +0.03(+0.52%) |
Nov 03, 2023 | 5.675 | 5.685 | 5.475 | 5.607 | 27,309 | -0.05(-0.86%) |
Nov 02, 2023 | 5.558 | 5.656 | 5.465 | 5.656 | 20,247 | +0.03(+0.52%) |
Nov 01, 2023 | 5.626 | 5.646 | 5.393 | 5.626 | 49,359 | +0.06(+1.05%) |
Oct 31, 2023 | 5.373 | 5.568 | 5.322 | 5.568 | 28,397 | +0.16(+2.88%) |
Oct 30, 2023 | 5.314 | 5.412 | 5.217 | 5.412 | 57,907 | +0.07(+1.28%) |
Oct 27, 2023 | 5.451 | 5.451 | 5.295 | 5.344 | 34,910 | -0.05(-0.90%) |
Oct 26, 2023 | 5.217 | 5.441 | 5.217 | 5.392 | 37,148 | +0.17(+3.17%) |
Oct 25, 2023 | 5.266 | 5.296 | 5.168 | 5.227 | 39,877 | -0.03(-0.56%) |
Oct 24, 2023 | 5.256 | 5.353 | 5.200 | 5.256 | 26,453 | +0.00(+0.00%) |
Oct 23, 2023 | 5.197 | 5.324 | 5.197 | 5.256 | 29,435 | -0.11(-2.00%) |
Oct 20, 2023 | 5.412 | 5.422 | 5.178 | 5.363 | 11,256 | -0.07(-1.26%) |
Oct 19, 2023 | 5.275 | 5.480 | 5.266 | 5.431 | 60,729 | +0.14(+2.58%) |
Oct 18, 2023 | 5.334 | 5.399 | 5.263 | 5.295 | 31,532 | +0.02(+0.37%) |
Oct 17, 2023 | 5.266 | 5.363 | 5.266 | 5.275 | 44,056 | +0.00(+0.00%) |
Oct 16, 2023 | 5.149 | 5.353 | 5.129 | 5.275 | 52,177 | +0.11(+2.08%) |
Oct 13, 2023 | 5.158 | 5.236 | 5.139 | 5.168 | 22,964 | +0.03(+0.57%) |
Oct 12, 2023 | 5.119 | 5.166 | 5.022 | 5.139 | 18,559 | +0.01(+0.19%) |
Oct 11, 2023 | 5.188 | 5.275 | 5.080 | 5.129 | 41,359 | -0.09(-1.68%) |
Oct 10, 2023 | 5.305 | 5.305 | 5.158 | 5.217 | 35,610 | -0.08(-1.47%) |
Oct 09, 2023 | 5.217 | 5.324 | 5.217 | 5.295 | 54,924 | +0.10(+1.88%) |
Oct 06, 2023 | 5.100 | 5.256 | 5.032 | 5.197 | 62,254 | +0.15(+2.90%) |
Oct 05, 2023 | 4.993 | 5.147 | 4.924 | 5.051 | 50,702 | +0.04(+0.78%) |
Oct 04, 2023 | 5.022 | 5.116 | 4.944 | 5.012 | 55,607 | +0.01(+0.19%) |
Oct 03, 2023 | 5.061 | 5.256 | 4.963 | 5.002 | 72,888 | -0.05(-0.97%) |
Oct 02, 2023 | 5.041 | 5.110 | 5.012 | 5.051 | 51,088 | -0.10(-1.89%) |
Sep 29, 2023 | 5.168 | 5.353 | 5.100 | 5.149 | 21,233 | +0.02(+0.38%) |
Sep 28, 2023 | 5.188 | 5.275 | 5.110 | 5.129 | 34,189 | -0.06(-1.13%) |
Sep 27, 2023 | 5.139 | 5.334 | 5.124 | 5.188 | 28,419 | +0.07(+1.33%) |
Sep 26, 2023 | 5.051 | 5.153 | 5.051 | 5.119 | 36,804 | +0.00(+0.00%) |
Sep 25, 2023 | 5.032 | 5.166 | 5.115 | 5.119 | 30,284 | +0.00(+0.00%) |
Sep 22, 2023 | 5.032 | 5.149 | 5.032 | 5.119 | 60,163 | +0.09(+1.74%) |
Sep 21, 2023 | 5.041 | 5.207 | 5.032 | 5.032 | 36,031 | -0.07(-1.34%) |
Sep 20, 2023 | 5.051 | 5.132 | 4.993 | 5.100 | 38,684 | +0.07(+1.36%) |
Sep 19, 2023 | 5.051 | 5.188 | 5.023 | 5.032 | 61,357 | -0.06(-1.15%) |
Sep 18, 2023 | 5.188 | 5.285 | 5.071 | 5.090 | 70,705 | -0.07(-1.32%) |
Sep 15, 2023 | 5.149 | 5.234 | 5.051 | 5.158 | 144,775 | -0.02(-0.38%) |
Sep 14, 2023 | 5.217 | 5.228 | 5.158 | 5.178 | 32,492 | +0.04(+0.81%) |
Sep 13, 2023 | 5.204 | 5.281 | 5.088 | 5.136 | 90,548 | -0.07(-1.30%) |
Sep 12, 2023 | 5.242 | 5.339 | 5.204 | 5.204 | 68,934 | -0.03(-0.64%) |
Sep 11, 2023 | 5.310 | 5.364 | 5.185 | 5.238 | 56,225 | -0.03(-0.64%) |
Sep 08, 2023 | 5.252 | 5.281 | 5.214 | 5.271 | 30,478 | +0.07(+1.30%) |
Sep 07, 2023 | 5.185 | 5.291 | 5.185 | 5.204 | 24,950 | +0.01(+0.19%) |
Sep 06, 2023 | 5.281 | 5.310 | 5.185 | 5.194 | 32,141 | -0.13(-2.53%) |
Sep 05, 2023 | 5.310 | 5.387 | 5.300 | 5.329 | 48,524 | +0.05(+0.91%) |