Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.280 | 5.340 | 5.190 | 5.300 | 2,731,555 | +0.05(+0.95%) |
Nov 29, 2023 | 5.250 | 5.330 | 5.170 | 5.250 | 2,272,144 | +0.03(+0.57%) |
Nov 28, 2023 | 5.230 | 5.250 | 5.115 | 5.220 | 1,224,519 | +0.00(+0.00%) |
Nov 27, 2023 | 5.200 | 5.250 | 5.090 | 5.220 | 1,924,549 | -0.04(-0.76%) |
Nov 24, 2023 | 5.240 | 5.330 | 5.200 | 5.260 | 596,980 | +0.03(+0.57%) |
Nov 22, 2023 | 5.380 | 5.460 | 5.180 | 5.230 | 2,378,602 | -0.10(-1.88%) |
Nov 21, 2023 | 5.480 | 5.540 | 5.280 | 5.330 | 5,016,947 | -0.21(-3.79%) |
Nov 20, 2023 | 5.320 | 5.580 | 5.235 | 5.540 | 4,203,282 | +0.29(+5.52%) |
Nov 17, 2023 | 4.710 | 5.300 | 4.650 | 5.250 | 11,884,622 | +0.73(+16.15%) |
Nov 16, 2023 | 4.480 | 4.580 | 4.425 | 4.520 | 2,777,583 | +0.04(+0.89%) |
Nov 15, 2023 | 4.400 | 4.640 | 4.385 | 4.480 | 6,497,002 | +0.08(+1.82%) |
Nov 14, 2023 | 4.290 | 4.400 | 4.210 | 4.400 | 2,349,989 | +0.31(+7.58%) |
Nov 13, 2023 | 4.130 | 4.191 | 4.040 | 4.090 | 1,109,945 | -0.09(-2.15%) |
Nov 10, 2023 | 4.190 | 4.218 | 4.090 | 4.180 | 970,269 | -0.02(-0.48%) |
Nov 09, 2023 | 4.350 | 4.400 | 4.135 | 4.200 | 891,751 | -0.15(-3.45%) |
Nov 08, 2023 | 4.450 | 4.450 | 4.285 | 4.350 | 2,140,191 | -0.06(-1.36%) |
Nov 07, 2023 | 4.120 | 4.525 | 4.120 | 4.410 | 2,526,346 | +0.29(+7.04%) |
Nov 06, 2023 | 4.110 | 4.150 | 4.020 | 4.120 | 788,690 | -0.02(-0.48%) |
Nov 03, 2023 | 4.190 | 4.240 | 4.050 | 4.140 | 2,090,266 | +0.00(+0.00%) |
Nov 02, 2023 | 4.000 | 4.145 | 3.990 | 4.140 | 1,290,259 | +0.22(+5.61%) |
Nov 01, 2023 | 3.900 | 3.960 | 3.840 | 3.920 | 1,139,434 | +0.01(+0.26%) |
Oct 31, 2023 | 3.920 | 3.955 | 3.660 | 3.910 | 1,317,655 | +0.08(+2.09%) |
Oct 30, 2023 | 3.990 | 4.020 | 3.785 | 3.830 | 841,538 | -0.10(-2.54%) |
Oct 27, 2023 | 3.990 | 3.995 | 3.890 | 3.930 | 960,161 | -0.05(-1.26%) |
Oct 26, 2023 | 3.820 | 4.020 | 3.780 | 3.980 | 1,249,411 | +0.17(+4.46%) |
Oct 25, 2023 | 3.800 | 3.855 | 3.740 | 3.810 | 1,161,386 | -0.02(-0.52%) |
Oct 24, 2023 | 3.770 | 3.880 | 3.770 | 3.830 | 609,844 | +0.12(+3.23%) |
Oct 23, 2023 | 3.730 | 3.790 | 3.690 | 3.710 | 560,641 | -0.07(-1.85%) |
Oct 20, 2023 | 3.790 | 3.850 | 3.755 | 3.780 | 743,383 | -0.02(-0.53%) |
Oct 19, 2023 | 3.950 | 3.950 | 3.780 | 3.800 | 741,444 | -0.18(-4.52%) |
Oct 18, 2023 | 4.060 | 4.060 | 3.830 | 3.980 | 956,840 | -0.10(-2.45%) |
Oct 17, 2023 | 4.040 | 4.165 | 4.010 | 4.080 | 2,164,795 | +0.01(+0.25%) |
Oct 16, 2023 | 3.980 | 4.110 | 3.910 | 4.070 | 661,003 | +0.16(+4.09%) |
Oct 13, 2023 | 3.970 | 3.985 | 3.900 | 3.910 | 488,089 | -0.06(-1.51%) |
Oct 12, 2023 | 4.210 | 4.250 | 3.960 | 3.970 | 696,244 | -0.25(-5.92%) |
Oct 11, 2023 | 4.130 | 4.220 | 4.050 | 4.220 | 904,877 | +0.09(+2.18%) |
Oct 10, 2023 | 3.760 | 4.140 | 3.760 | 4.130 | 1,678,106 | +0.43(+11.62%) |
Oct 09, 2023 | 3.670 | 3.820 | 3.640 | 3.700 | 678,637 | -0.09(-2.37%) |
Oct 06, 2023 | 3.760 | 3.845 | 3.615 | 3.790 | 714,383 | +0.01(+0.26%) |
Oct 05, 2023 | 3.700 | 3.810 | 3.690 | 3.780 | 841,338 | +0.08(+2.16%) |
Oct 04, 2023 | 3.660 | 3.750 | 3.660 | 3.700 | 648,892 | +0.03(+0.82%) |
Oct 03, 2023 | 3.800 | 3.800 | 3.670 | 3.670 | 1,588,642 | -0.12(-3.17%) |
Oct 02, 2023 | 4.000 | 4.110 | 3.790 | 3.790 | 1,359,316 | -0.35(-8.45%) |
Sep 29, 2023 | 4.050 | 4.215 | 4.040 | 4.140 | 1,215,767 | +0.14(+3.50%) |
Sep 28, 2023 | 3.900 | 4.030 | 3.875 | 4.000 | 2,195,375 | +0.08(+2.04%) |
Sep 27, 2023 | 4.110 | 4.250 | 3.910 | 3.920 | 1,348,773 | -0.16(-3.92%) |
Sep 26, 2023 | 4.430 | 4.450 | 4.055 | 4.080 | 1,694,889 | -0.36(-8.11%) |
Sep 25, 2023 | 4.240 | 4.490 | 4.330 | 4.440 | 1,722,464 | +0.17(+3.98%) |
Sep 22, 2023 | 4.350 | 4.350 | 4.270 | 4.270 | 755,595 | -0.06(-1.39%) |
Sep 21, 2023 | 4.290 | 4.400 | 4.250 | 4.330 | 1,389,934 | +0.03(+0.70%) |
Sep 20, 2023 | 4.180 | 4.490 | 4.180 | 4.300 | 1,517,227 | +0.16(+3.86%) |
Sep 19, 2023 | 4.160 | 4.220 | 4.090 | 4.140 | 535,765 | +0.01(+0.24%) |
Sep 18, 2023 | 4.130 | 4.210 | 4.055 | 4.130 | 658,665 | +0.03(+0.73%) |
Sep 15, 2023 | 4.010 | 4.150 | 4.010 | 4.100 | 2,708,141 | +0.09(+2.24%) |
Sep 14, 2023 | 4.030 | 4.150 | 4.000 | 4.010 | 771,795 | +0.03(+0.75%) |
Sep 13, 2023 | 4.080 | 4.135 | 3.970 | 3.980 | 766,663 | -0.10(-2.45%) |
Sep 12, 2023 | 3.930 | 4.220 | 3.904 | 4.080 | 1,527,742 | +0.16(+4.08%) |
Sep 11, 2023 | 3.940 | 3.985 | 3.890 | 3.920 | 610,560 | -0.03(-0.76%) |
Sep 08, 2023 | 3.910 | 4.000 | 3.880 | 3.950 | 429,273 | +0.02(+0.51%) |
Sep 07, 2023 | 3.950 | 3.980 | 3.875 | 3.930 | 1,422,139 | -0.05(-1.26%) |
Sep 06, 2023 | 4.070 | 4.080 | 3.950 | 3.980 | 1,022,075 | -0.10(-2.45%) |
Sep 05, 2023 | 4.280 | 4.280 | 4.055 | 4.080 | 1,259,618 | -0.22(-5.12%) |