Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.332 | 5.939 | 5.303 | 5.760 | 4,850,523 | +0.41(+7.62%) |
Nov 29, 2023 | 5.163 | 5.442 | 5.148 | 5.352 | 1,538,072 | +0.22(+4.26%) |
Nov 28, 2023 | 4.915 | 5.143 | 4.895 | 5.133 | 1,082,557 | +0.22(+4.45%) |
Nov 27, 2023 | 4.925 | 4.939 | 4.845 | 4.915 | 584,619 | -0.04(-0.80%) |
Nov 24, 2023 | 4.905 | 4.999 | 4.865 | 4.954 | 388,559 | +0.04(+0.81%) |
Nov 22, 2023 | 4.865 | 4.964 | 4.805 | 4.915 | 412,246 | +0.05(+1.02%) |
Nov 21, 2023 | 4.895 | 4.964 | 4.840 | 4.865 | 561,080 | -0.04(-0.81%) |
Nov 20, 2023 | 4.974 | 5.014 | 4.846 | 4.905 | 715,441 | -0.06(-1.20%) |
Nov 17, 2023 | 4.895 | 5.004 | 4.870 | 4.964 | 1,446,546 | +0.13(+2.67%) |
Nov 16, 2023 | 4.815 | 4.880 | 4.755 | 4.835 | 1,344,033 | -0.03(-0.61%) |
Nov 15, 2023 | 4.646 | 4.954 | 4.646 | 4.865 | 1,284,832 | +0.22(+4.71%) |
Nov 14, 2023 | 4.517 | 4.740 | 4.517 | 4.646 | 823,798 | +0.26(+5.90%) |
Nov 13, 2023 | 4.437 | 4.482 | 4.278 | 4.387 | 1,082,725 | -0.02(-0.45%) |
Nov 10, 2023 | 4.586 | 4.586 | 4.233 | 4.407 | 1,938,000 | -0.06(-1.34%) |
Nov 09, 2023 | 4.676 | 4.750 | 4.467 | 4.467 | 1,438,612 | -0.21(-4.47%) |
Nov 08, 2023 | 5.004 | 5.054 | 4.611 | 4.676 | 2,712,340 | +0.24(+5.38%) |
Nov 07, 2023 | 4.507 | 4.556 | 4.367 | 4.437 | 1,655,725 | -0.07(-1.55%) |
Nov 06, 2023 | 4.686 | 4.686 | 4.507 | 4.507 | 1,193,726 | -0.17(-3.62%) |
Nov 03, 2023 | 4.626 | 4.785 | 4.626 | 4.676 | 1,567,562 | +0.09(+1.95%) |
Nov 02, 2023 | 4.487 | 4.666 | 4.487 | 4.586 | 2,337,007 | +0.16(+3.60%) |
Nov 01, 2023 | 4.487 | 4.497 | 4.347 | 4.427 | 2,283,921 | -0.10(-2.20%) |
Oct 31, 2023 | 4.417 | 4.546 | 4.352 | 4.527 | 1,470,106 | +0.11(+2.48%) |
Oct 30, 2023 | 4.497 | 4.616 | 4.392 | 4.417 | 1,047,825 | +0.01(+0.23%) |
Oct 27, 2023 | 4.517 | 4.581 | 4.397 | 4.407 | 713,370 | -0.07(-1.56%) |
Oct 26, 2023 | 4.427 | 4.517 | 4.347 | 4.477 | 984,435 | +0.05(+1.12%) |
Oct 25, 2023 | 4.626 | 4.626 | 4.407 | 4.427 | 629,564 | -0.20(-4.30%) |
Oct 24, 2023 | 4.507 | 4.666 | 4.507 | 4.626 | 992,835 | +0.14(+3.10%) |
Oct 23, 2023 | 4.377 | 4.537 | 4.258 | 4.487 | 921,078 | +0.08(+1.81%) |
Oct 20, 2023 | 4.626 | 4.626 | 4.387 | 4.407 | 837,366 | -0.21(-4.53%) |
Oct 19, 2023 | 4.666 | 4.815 | 4.596 | 4.616 | 674,315 | -0.07(-1.49%) |
Oct 18, 2023 | 4.845 | 4.865 | 4.686 | 4.686 | 1,220,129 | -0.22(-4.46%) |
Oct 17, 2023 | 4.825 | 4.974 | 4.825 | 4.905 | 558,872 | +0.06(+1.23%) |
Oct 16, 2023 | 4.885 | 4.954 | 4.805 | 4.845 | 711,826 | +0.00(+0.00%) |
Oct 13, 2023 | 4.954 | 5.009 | 4.836 | 4.845 | 531,519 | -0.11(-2.21%) |
Oct 12, 2023 | 5.074 | 5.079 | 4.895 | 4.954 | 626,218 | -0.11(-2.16%) |
Oct 11, 2023 | 5.143 | 5.148 | 5.044 | 5.064 | 954,820 | -0.05(-0.97%) |
Oct 10, 2023 | 5.064 | 5.163 | 5.064 | 5.114 | 546,793 | +0.07(+1.38%) |
Oct 09, 2023 | 4.984 | 5.099 | 4.954 | 5.044 | 417,810 | +0.05(+1.00%) |
Oct 06, 2023 | 4.805 | 5.044 | 4.801 | 4.994 | 568,067 | +0.12(+2.45%) |
Oct 05, 2023 | 4.805 | 4.915 | 4.745 | 4.875 | 701,634 | +0.08(+1.66%) |
Oct 04, 2023 | 5.024 | 5.054 | 4.765 | 4.795 | 1,543,530 | -0.26(-5.12%) |
Oct 03, 2023 | 4.934 | 5.069 | 4.934 | 5.054 | 1,078,115 | +0.08(+1.60%) |
Oct 02, 2023 | 5.153 | 5.153 | 4.925 | 4.974 | 464,805 | -0.20(-3.85%) |
Sep 29, 2023 | 5.193 | 5.298 | 5.153 | 5.173 | 641,407 | +0.03(+0.68%) |
Sep 28, 2023 | 5.024 | 5.163 | 5.014 | 5.138 | 691,990 | +0.10(+2.07%) |
Sep 27, 2023 | 5.074 | 5.143 | 4.984 | 5.034 | 700,691 | -0.03(-0.59%) |
Sep 26, 2023 | 5.074 | 5.153 | 5.024 | 5.064 | 786,688 | -0.06(-1.17%) |
Sep 25, 2023 | 5.084 | 5.163 | 5.114 | 5.123 | 284,772 | -0.03(-0.58%) |
Sep 22, 2023 | 5.173 | 5.253 | 5.114 | 5.153 | 798,148 | +0.01(+0.19%) |
Sep 21, 2023 | 5.203 | 5.213 | 5.084 | 5.143 | 1,286,825 | -0.15(-2.82%) |
Sep 20, 2023 | 5.322 | 5.462 | 5.293 | 5.293 | 1,046,554 | +0.01(+0.19%) |
Sep 19, 2023 | 5.173 | 5.322 | 5.148 | 5.283 | 447,106 | +0.11(+2.12%) |
Sep 18, 2023 | 5.422 | 5.422 | 5.143 | 5.173 | 943,438 | -0.23(-4.24%) |
Sep 15, 2023 | 5.551 | 5.561 | 5.362 | 5.402 | 935,218 | -0.18(-3.21%) |
Sep 14, 2023 | 5.492 | 5.681 | 5.492 | 5.581 | 850,670 | +0.16(+2.94%) |
Sep 13, 2023 | 5.372 | 5.432 | 5.243 | 5.422 | 966,487 | +0.08(+1.49%) |
Sep 12, 2023 | 5.293 | 5.407 | 5.283 | 5.342 | 1,149,201 | +0.06(+1.13%) |
Sep 11, 2023 | 5.372 | 5.422 | 5.273 | 5.283 | 560,220 | -0.04(-0.75%) |
Sep 08, 2023 | 5.253 | 5.382 | 5.253 | 5.322 | 676,913 | +0.05(+0.94%) |
Sep 07, 2023 | 5.263 | 5.293 | 5.203 | 5.273 | 749,884 | -0.05(-0.93%) |
Sep 06, 2023 | 5.482 | 5.631 | 5.253 | 5.322 | 933,368 | -0.18(-3.25%) |
Sep 05, 2023 | 5.352 | 5.531 | 5.342 | 5.502 | 872,087 | +0.14(+2.60%) |