Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.680 | 4.700 | 4.310 | 4.380 | 1,394,560 | -0.24(-5.19%) |
Nov 29, 2023 | 4.430 | 4.720 | 4.430 | 4.620 | 1,169,433 | +0.25(+5.72%) |
Nov 28, 2023 | 4.320 | 4.485 | 4.215 | 4.370 | 709,275 | +0.04(+0.92%) |
Nov 27, 2023 | 4.340 | 4.375 | 4.140 | 4.330 | 834,597 | -0.04(-0.92%) |
Nov 24, 2023 | 4.230 | 4.455 | 4.200 | 4.370 | 529,677 | +0.12(+2.82%) |
Nov 22, 2023 | 4.310 | 4.480 | 4.210 | 4.250 | 867,794 | +0.03(+0.71%) |
Nov 21, 2023 | 4.400 | 4.420 | 4.060 | 4.220 | 1,730,783 | -0.22(-4.95%) |
Nov 20, 2023 | 4.340 | 4.645 | 4.220 | 4.440 | 1,307,167 | +0.13(+3.02%) |
Nov 17, 2023 | 4.060 | 4.355 | 4.060 | 4.310 | 1,417,039 | +0.28(+6.95%) |
Nov 16, 2023 | 4.130 | 4.240 | 3.980 | 4.030 | 1,084,161 | -0.25(-5.84%) |
Nov 15, 2023 | 4.110 | 4.510 | 4.090 | 4.280 | 1,494,335 | +0.19(+4.65%) |
Nov 14, 2023 | 3.640 | 4.100 | 3.580 | 4.090 | 3,441,708 | +0.63(+18.38%) |
Nov 13, 2023 | 3.420 | 3.490 | 3.150 | 3.455 | 3,015,018 | -0.05(-1.57%) |
Nov 10, 2023 | 3.830 | 3.840 | 2.605 | 3.510 | 6,430,320 | -0.78(-18.18%) |
Nov 09, 2023 | 4.590 | 4.605 | 4.260 | 4.290 | 1,765,511 | -0.22(-4.88%) |
Nov 08, 2023 | 4.840 | 4.840 | 4.465 | 4.510 | 1,858,466 | -0.31(-6.43%) |
Nov 07, 2023 | 4.750 | 4.920 | 4.630 | 4.820 | 1,722,854 | +0.02(+0.42%) |
Nov 06, 2023 | 5.090 | 5.090 | 4.740 | 4.800 | 1,370,827 | -0.17(-3.42%) |
Nov 03, 2023 | 4.960 | 5.280 | 4.800 | 4.970 | 2,157,164 | +0.11(+2.26%) |
Nov 02, 2023 | 4.580 | 4.880 | 4.570 | 4.860 | 1,350,896 | +0.42(+9.46%) |
Nov 01, 2023 | 4.470 | 4.515 | 4.240 | 4.440 | 1,191,375 | +0.00(+0.00%) |
Oct 31, 2023 | 4.310 | 4.590 | 4.275 | 4.440 | 1,923,639 | +0.11(+2.54%) |
Oct 30, 2023 | 4.340 | 4.350 | 4.075 | 4.330 | 858,735 | +0.08(+1.88%) |
Oct 27, 2023 | 4.460 | 4.460 | 4.020 | 4.250 | 2,113,978 | -0.20(-4.39%) |
Oct 26, 2023 | 4.300 | 4.540 | 4.264 | 4.445 | 1,227,455 | +0.17(+3.86%) |
Oct 25, 2023 | 4.650 | 4.710 | 4.215 | 4.280 | 1,713,312 | -0.41(-8.74%) |
Oct 24, 2023 | 4.190 | 4.750 | 4.190 | 4.690 | 1,835,500 | +0.51(+12.20%) |
Oct 23, 2023 | 4.090 | 4.300 | 4.000 | 4.180 | 1,127,106 | +0.06(+1.46%) |
Oct 20, 2023 | 4.050 | 4.170 | 3.940 | 4.120 | 1,119,270 | +0.04(+0.98%) |
Oct 19, 2023 | 4.120 | 4.195 | 3.960 | 4.080 | 1,114,282 | -0.07(-1.69%) |
Oct 18, 2023 | 4.390 | 4.390 | 4.150 | 4.150 | 779,951 | -0.29(-6.53%) |
Oct 17, 2023 | 4.290 | 4.600 | 4.290 | 4.440 | 1,246,164 | +0.08(+1.83%) |
Oct 16, 2023 | 4.240 | 4.380 | 4.100 | 4.360 | 1,484,621 | +0.08(+1.75%) |
Oct 13, 2023 | 4.300 | 4.420 | 4.280 | 4.285 | 784,908 | -0.04(-0.81%) |
Oct 12, 2023 | 4.790 | 4.790 | 4.280 | 4.320 | 1,243,941 | -0.44(-9.24%) |
Oct 11, 2023 | 4.960 | 5.040 | 4.730 | 4.760 | 825,847 | -0.19(-3.84%) |
Oct 10, 2023 | 4.630 | 5.025 | 4.620 | 4.950 | 1,289,774 | +0.32(+6.91%) |
Oct 09, 2023 | 4.650 | 4.700 | 4.490 | 4.630 | 1,061,562 | -0.07(-1.49%) |
Oct 06, 2023 | 4.680 | 4.775 | 4.550 | 4.700 | 1,322,603 | -0.04(-0.84%) |
Oct 05, 2023 | 4.800 | 4.800 | 4.500 | 4.740 | 1,951,220 | -0.07(-1.46%) |
Oct 04, 2023 | 5.260 | 5.260 | 4.800 | 4.810 | 2,120,184 | -0.41(-7.85%) |
Oct 03, 2023 | 5.150 | 5.300 | 5.121 | 5.220 | 1,341,745 | +0.03(+0.58%) |
Oct 02, 2023 | 5.440 | 5.440 | 5.130 | 5.190 | 1,423,319 | -0.26(-4.77%) |
Sep 29, 2023 | 5.630 | 5.685 | 5.390 | 5.450 | 1,163,843 | -0.10(-1.80%) |
Sep 28, 2023 | 5.640 | 5.730 | 5.440 | 5.550 | 1,539,262 | -0.09(-1.60%) |
Sep 27, 2023 | 5.660 | 5.770 | 5.351 | 5.640 | 2,089,680 | +0.08(+1.44%) |
Sep 26, 2023 | 5.900 | 6.340 | 5.495 | 5.560 | 5,615,549 | +0.48(+9.45%) |
Sep 25, 2023 | 4.990 | 5.090 | 5.020 | 5.080 | 1,067,677 | +0.01(+0.20%) |
Sep 22, 2023 | 5.210 | 5.290 | 5.045 | 5.070 | 1,259,386 | -0.11(-2.12%) |
Sep 21, 2023 | 5.030 | 5.250 | 4.950 | 5.180 | 1,692,054 | +0.00(+0.00%) |
Sep 20, 2023 | 5.460 | 5.490 | 5.160 | 5.180 | 1,022,730 | -0.25(-4.60%) |
Sep 19, 2023 | 5.510 | 5.570 | 5.095 | 5.430 | 1,976,908 | -0.09(-1.63%) |
Sep 18, 2023 | 6.040 | 6.050 | 5.510 | 5.520 | 1,630,663 | -0.54(-8.91%) |
Sep 15, 2023 | 6.200 | 6.280 | 6.050 | 6.060 | 1,404,713 | -0.15(-2.42%) |
Sep 14, 2023 | 6.610 | 6.670 | 6.180 | 6.210 | 1,807,364 | -0.35(-5.34%) |
Sep 13, 2023 | 6.690 | 6.860 | 6.540 | 6.560 | 848,134 | -0.11(-1.65%) |
Sep 12, 2023 | 6.200 | 6.850 | 6.140 | 6.670 | 1,320,122 | +0.44(+7.06%) |
Sep 11, 2023 | 6.100 | 6.240 | 6.005 | 6.230 | 1,056,282 | +0.23(+3.83%) |
Sep 08, 2023 | 6.290 | 6.290 | 6.000 | 6.000 | 1,117,289 | -0.30(-4.76%) |
Sep 07, 2023 | 6.440 | 6.450 | 6.180 | 6.300 | 1,159,782 | -0.27(-4.11%) |
Sep 06, 2023 | 6.630 | 6.640 | 6.410 | 6.570 | 687,831 | -0.07(-1.05%) |
Sep 05, 2023 | 6.730 | 6.805 | 6.560 | 6.640 | 685,656 | -0.17(-2.50%) |