Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.420 | 4.435 | 4.140 | 4.220 | 26,394,202 | -0.14(-3.21%) |
Nov 29, 2023 | 4.420 | 4.570 | 4.310 | 4.360 | 22,324,172 | -0.04(-0.91%) |
Nov 28, 2023 | 4.170 | 4.420 | 3.980 | 4.400 | 39,284,168 | +0.21(+5.01%) |
Nov 27, 2023 | 4.180 | 4.225 | 4.100 | 4.190 | 19,519,410 | -0.05(-1.18%) |
Nov 24, 2023 | 4.220 | 4.330 | 4.180 | 4.240 | 12,912,606 | +0.04(+0.95%) |
Nov 22, 2023 | 4.230 | 4.280 | 4.110 | 4.200 | 18,113,776 | -0.02(-0.47%) |
Nov 21, 2023 | 4.310 | 4.380 | 4.140 | 4.220 | 20,155,078 | -0.12(-2.76%) |
Nov 20, 2023 | 4.260 | 4.480 | 4.180 | 4.340 | 23,605,020 | +0.09(+2.12%) |
Nov 17, 2023 | 4.280 | 4.320 | 4.150 | 4.250 | 25,920,618 | -0.03(-0.70%) |
Nov 16, 2023 | 4.270 | 4.380 | 4.130 | 4.280 | 31,530,784 | +0.06(+1.42%) |
Nov 15, 2023 | 4.190 | 4.380 | 4.180 | 4.220 | 26,381,788 | +0.05(+1.20%) |
Nov 14, 2023 | 4.120 | 4.330 | 4.110 | 4.170 | 29,461,394 | +0.20(+5.04%) |
Nov 13, 2023 | 3.770 | 4.040 | 3.710 | 3.970 | 28,400,736 | +0.17(+4.47%) |
Nov 10, 2023 | 3.770 | 3.800 | 3.620 | 3.800 | 27,975,448 | +0.04(+1.20%) |
Nov 09, 2023 | 3.970 | 4.040 | 3.720 | 3.755 | 37,209,752 | -0.20(-4.94%) |
Nov 08, 2023 | 4.060 | 4.110 | 3.870 | 3.950 | 51,751,984 | -0.35(-8.14%) |
Nov 07, 2023 | 4.330 | 4.345 | 4.210 | 4.300 | 25,352,522 | -0.02(-0.46%) |
Nov 06, 2023 | 4.710 | 4.710 | 4.250 | 4.320 | 25,060,946 | -0.30(-6.49%) |
Nov 03, 2023 | 4.660 | 4.850 | 4.550 | 4.620 | 32,179,100 | +0.08(+1.76%) |
Nov 02, 2023 | 4.130 | 4.615 | 4.120 | 4.540 | 47,100,760 | +0.49(+12.10%) |
Nov 01, 2023 | 4.130 | 4.140 | 3.960 | 4.050 | 21,875,764 | -0.07(-1.70%) |
Oct 31, 2023 | 4.070 | 4.175 | 4.040 | 4.120 | 20,232,428 | +0.05(+1.23%) |
Oct 30, 2023 | 4.100 | 4.140 | 4.000 | 4.070 | 18,439,344 | +0.03(+0.74%) |
Oct 27, 2023 | 4.110 | 4.170 | 4.010 | 4.040 | 16,846,344 | -0.03(-0.74%) |
Oct 26, 2023 | 4.120 | 4.180 | 3.980 | 4.070 | 29,775,538 | -0.10(-2.40%) |
Oct 25, 2023 | 4.210 | 4.330 | 4.170 | 4.170 | 20,920,236 | -0.07(-1.65%) |
Oct 24, 2023 | 4.380 | 4.490 | 4.205 | 4.240 | 27,544,920 | -0.10(-2.30%) |
Oct 23, 2023 | 4.240 | 4.470 | 4.140 | 4.340 | 26,757,316 | +0.06(+1.40%) |
Oct 20, 2023 | 4.330 | 4.440 | 4.250 | 4.280 | 27,148,868 | -0.06(-1.38%) |
Oct 19, 2023 | 4.490 | 4.490 | 4.300 | 4.340 | 36,133,400 | -0.19(-4.19%) |
Oct 18, 2023 | 4.940 | 4.980 | 4.510 | 4.530 | 59,176,904 | -0.47(-9.40%) |
Oct 17, 2023 | 4.920 | 5.230 | 4.900 | 5.000 | 47,461,704 | -0.28(-5.30%) |
Oct 16, 2023 | 5.170 | 5.380 | 5.130 | 5.280 | 23,137,168 | +0.12(+2.33%) |
Oct 13, 2023 | 5.080 | 5.160 | 4.990 | 5.160 | 19,616,196 | +0.09(+1.78%) |
Oct 12, 2023 | 5.280 | 5.350 | 5.035 | 5.070 | 24,483,356 | -0.27(-5.06%) |
Oct 11, 2023 | 5.380 | 5.480 | 5.230 | 5.340 | 25,503,276 | -0.10(-1.84%) |
Oct 10, 2023 | 5.010 | 5.460 | 4.990 | 5.440 | 38,582,564 | +0.41(+8.15%) |
Oct 09, 2023 | 5.000 | 5.140 | 4.870 | 5.030 | 32,384,842 | -0.10(-1.95%) |
Oct 06, 2023 | 5.110 | 5.210 | 5.040 | 5.130 | 29,056,928 | -0.03(-0.58%) |
Oct 05, 2023 | 5.480 | 5.500 | 5.030 | 5.160 | 43,951,148 | -0.40(-7.19%) |
Oct 04, 2023 | 5.460 | 5.580 | 5.350 | 5.560 | 20,356,624 | +0.18(+3.35%) |
Oct 03, 2023 | 5.470 | 5.500 | 5.350 | 5.380 | 18,202,598 | -0.16(-2.89%) |
Oct 02, 2023 | 5.570 | 5.680 | 5.463 | 5.540 | 20,207,114 | -0.05(-0.89%) |
Sep 29, 2023 | 5.600 | 5.700 | 5.500 | 5.590 | 31,028,816 | +0.06(+1.08%) |
Sep 28, 2023 | 5.460 | 5.615 | 5.340 | 5.530 | 25,619,816 | +0.07(+1.28%) |
Sep 27, 2023 | 5.490 | 5.560 | 5.320 | 5.460 | 29,299,684 | +0.15(+2.82%) |
Sep 26, 2023 | 5.180 | 5.390 | 5.120 | 5.310 | 29,826,184 | +0.18(+3.51%) |
Sep 25, 2023 | 5.140 | 5.140 | 5.070 | 5.130 | 24,159,366 | +0.02(+0.39%) |
Sep 22, 2023 | 5.250 | 5.330 | 5.070 | 5.110 | 28,561,264 | -0.06(-1.16%) |
Sep 21, 2023 | 5.350 | 5.370 | 5.170 | 5.170 | 31,834,520 | -0.28(-5.14%) |
Sep 20, 2023 | 5.570 | 5.625 | 5.450 | 5.450 | 18,746,640 | -0.05(-0.91%) |
Sep 19, 2023 | 5.650 | 5.670 | 5.440 | 5.500 | 27,810,352 | -0.14(-2.48%) |
Sep 18, 2023 | 5.870 | 5.900 | 5.610 | 5.640 | 27,788,214 | -0.28(-4.73%) |
Sep 15, 2023 | 6.030 | 6.120 | 5.860 | 5.920 | 31,355,424 | -0.09(-1.50%) |
Sep 14, 2023 | 5.890 | 6.060 | 5.850 | 6.010 | 20,274,496 | +0.14(+2.39%) |
Sep 13, 2023 | 5.890 | 5.947 | 5.820 | 5.870 | 12,762,772 | -0.04(-0.68%) |
Sep 12, 2023 | 5.830 | 6.020 | 5.740 | 5.910 | 21,056,180 | +0.07(+1.20%) |
Sep 11, 2023 | 5.930 | 6.020 | 5.635 | 5.840 | 31,879,228 | +0.00(+0.00%) |
Sep 08, 2023 | 5.990 | 6.000 | 5.800 | 5.840 | 25,584,010 | -0.16(-2.67%) |
Sep 07, 2023 | 6.030 | 6.060 | 5.920 | 6.000 | 20,864,318 | -0.14(-2.28%) |
Sep 06, 2023 | 6.280 | 6.375 | 6.050 | 6.140 | 22,649,392 | -0.16(-2.54%) |
Sep 05, 2023 | 6.290 | 6.450 | 6.220 | 6.300 | 23,245,458 | -0.06(-0.94%) |