Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.930 | 5.000 | 4.870 | 4.870 | 33,836 | -0.08(-1.62%) |
Nov 29, 2023 | 5.000 | 5.010 | 4.880 | 4.950 | 21,275 | -0.05(-1.00%) |
Nov 28, 2023 | 4.970 | 5.160 | 4.890 | 5.000 | 27,237 | +0.03(+0.60%) |
Nov 27, 2023 | 5.070 | 5.070 | 4.960 | 4.970 | 58,427 | -0.02(-0.40%) |
Nov 24, 2023 | 4.980 | 5.000 | 4.930 | 4.990 | 10,724 | +0.04(+0.81%) |
Nov 22, 2023 | 4.940 | 4.970 | 4.810 | 4.950 | 26,781 | +0.00(+0.00%) |
Nov 21, 2023 | 5.150 | 5.230 | 4.880 | 4.950 | 23,148 | -0.24(-4.62%) |
Nov 20, 2023 | 5.130 | 5.300 | 5.130 | 5.190 | 15,260 | +0.02(+0.39%) |
Nov 17, 2023 | 5.060 | 5.210 | 5.050 | 5.170 | 20,775 | +0.11(+2.17%) |
Nov 16, 2023 | 5.005 | 5.080 | 4.940 | 5.060 | 19,955 | +0.04(+0.80%) |
Nov 15, 2023 | 5.090 | 5.380 | 4.960 | 5.020 | 41,311 | -0.25(-4.74%) |
Nov 14, 2023 | 4.910 | 5.280 | 4.910 | 5.270 | 53,240 | +0.42(+8.66%) |
Nov 13, 2023 | 4.790 | 4.900 | 4.790 | 4.850 | 20,316 | +0.00(+0.00%) |
Nov 10, 2023 | 4.870 | 4.900 | 4.830 | 4.850 | 20,764 | -0.02(-0.41%) |
Nov 09, 2023 | 4.790 | 4.870 | 4.725 | 4.870 | 18,786 | +0.05(+1.04%) |
Nov 08, 2023 | 4.860 | 4.890 | 4.770 | 4.820 | 84,579 | -0.09(-1.83%) |
Nov 07, 2023 | 4.990 | 5.080 | 4.870 | 4.910 | 22,468 | -0.03(-0.61%) |
Nov 06, 2023 | 4.860 | 5.035 | 4.860 | 4.940 | 20,653 | +0.03(+0.61%) |
Nov 03, 2023 | 4.910 | 5.030 | 4.900 | 4.910 | 29,657 | +0.12(+2.51%) |
Nov 02, 2023 | 4.650 | 4.950 | 4.650 | 4.790 | 34,934 | +0.09(+1.91%) |
Nov 01, 2023 | 4.580 | 4.790 | 4.520 | 4.700 | 98,384 | +0.19(+4.21%) |
Oct 31, 2023 | 4.600 | 4.640 | 4.425 | 4.510 | 91,035 | -0.15(-3.22%) |
Oct 30, 2023 | 4.850 | 4.850 | 4.610 | 4.660 | 148,464 | -0.11(-2.31%) |
Oct 27, 2023 | 5.280 | 5.280 | 4.690 | 4.770 | 234,979 | -0.63(-11.67%) |
Oct 26, 2023 | 5.180 | 5.400 | 5.150 | 5.400 | 114,378 | +0.22(+4.25%) |
Oct 25, 2023 | 5.100 | 5.260 | 5.100 | 5.180 | 54,698 | +0.08(+1.57%) |
Oct 24, 2023 | 5.110 | 5.200 | 5.050 | 5.100 | 26,870 | +0.06(+1.19%) |
Oct 23, 2023 | 4.930 | 5.210 | 4.920 | 5.040 | 48,652 | +0.00(+0.00%) |
Oct 20, 2023 | 5.100 | 5.218 | 4.960 | 5.040 | 137,449 | -0.09(-1.75%) |
Oct 19, 2023 | 5.070 | 5.330 | 5.020 | 5.130 | 87,598 | -0.01(-0.19%) |
Oct 18, 2023 | 5.030 | 5.190 | 5.000 | 5.140 | 71,191 | +0.10(+1.98%) |
Oct 17, 2023 | 5.180 | 5.350 | 5.000 | 5.040 | 55,661 | -0.14(-2.70%) |
Oct 16, 2023 | 5.440 | 5.407 | 5.070 | 5.180 | 46,681 | -0.05(-0.96%) |
Oct 13, 2023 | 5.320 | 5.320 | 5.160 | 5.230 | 29,788 | -0.10(-1.88%) |
Oct 12, 2023 | 5.360 | 5.410 | 5.230 | 5.330 | 36,104 | -0.03(-0.56%) |
Oct 11, 2023 | 5.180 | 5.400 | 5.000 | 5.360 | 51,659 | +0.20(+3.88%) |
Oct 10, 2023 | 4.955 | 5.220 | 4.955 | 5.160 | 50,891 | +0.18(+3.61%) |
Oct 09, 2023 | 4.930 | 5.090 | 4.850 | 4.980 | 41,680 | +0.00(+0.00%) |
Oct 06, 2023 | 5.050 | 5.140 | 4.830 | 4.980 | 96,240 | -0.16(-3.11%) |
Oct 05, 2023 | 5.220 | 5.280 | 5.120 | 5.140 | 27,386 | -0.12(-2.28%) |
Oct 04, 2023 | 5.325 | 5.357 | 5.000 | 5.260 | 68,418 | -0.04(-0.75%) |
Oct 03, 2023 | 5.170 | 5.320 | 5.165 | 5.300 | 60,134 | +0.06(+1.15%) |
Oct 02, 2023 | 5.120 | 5.240 | 5.002 | 5.240 | 68,631 | +0.15(+2.95%) |
Sep 29, 2023 | 4.930 | 5.170 | 4.930 | 5.090 | 54,114 | +0.21(+4.30%) |
Sep 28, 2023 | 4.805 | 4.940 | 4.805 | 4.880 | 30,650 | +0.03(+0.62%) |
Sep 27, 2023 | 4.910 | 4.950 | 4.800 | 4.850 | 65,576 | +0.00(+0.00%) |
Sep 26, 2023 | 4.900 | 4.900 | 4.780 | 4.850 | 79,287 | +0.00(+0.00%) |
Sep 25, 2023 | 4.680 | 5.025 | 4.700 | 4.850 | 51,228 | +0.18(+3.85%) |
Sep 22, 2023 | 5.010 | 5.040 | 4.630 | 4.670 | 90,863 | -0.31(-6.22%) |
Sep 21, 2023 | 4.490 | 5.072 | 4.427 | 4.980 | 153,187 | +0.44(+9.69%) |
Sep 20, 2023 | 4.600 | 4.660 | 4.500 | 4.540 | 50,008 | -0.02(-0.44%) |
Sep 19, 2023 | 4.570 | 4.601 | 4.420 | 4.560 | 71,499 | +0.01(+0.22%) |
Sep 18, 2023 | 4.530 | 4.620 | 4.420 | 4.550 | 50,283 | +0.10(+2.25%) |
Sep 15, 2023 | 4.460 | 4.550 | 4.410 | 4.450 | 80,668 | -0.10(-2.20%) |
Sep 14, 2023 | 4.580 | 4.610 | 4.500 | 4.550 | 28,388 | -0.03(-0.66%) |
Sep 13, 2023 | 4.640 | 4.810 | 4.520 | 4.580 | 27,993 | -0.01(-0.22%) |
Sep 12, 2023 | 4.600 | 4.720 | 4.460 | 4.590 | 256,332 | +0.01(+0.22%) |
Sep 11, 2023 | 4.550 | 4.600 | 4.580 | 42,687 | -0.03(-0.65%) | |
Sep 06, 2023 | 4.610 | 0 | +0.07(+1.54%) | |||
Sep 05, 2023 | 4.540 | 4.650 | 4.390 | 4.540 | 67,750 | -0.06(-1.30%) |