Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.050 | 5.050 | 4.740 | 4.790 | 753,517 | -0.22(-4.39%) |
Nov 29, 2023 | 5.240 | 5.290 | 4.990 | 5.010 | 662,641 | -0.10(-1.96%) |
Nov 28, 2023 | 5.290 | 5.330 | 4.990 | 5.110 | 661,302 | -0.19(-3.58%) |
Nov 27, 2023 | 5.170 | 5.365 | 4.952 | 5.300 | 693,299 | +0.03(+0.57%) |
Nov 24, 2023 | 4.870 | 5.270 | 4.870 | 5.270 | 362,992 | +0.41(+8.44%) |
Nov 22, 2023 | 4.930 | 4.980 | 4.810 | 4.860 | 502,253 | -0.01(-0.21%) |
Nov 21, 2023 | 5.040 | 5.040 | 4.792 | 4.870 | 726,597 | -0.27(-5.25%) |
Nov 20, 2023 | 5.030 | 5.210 | 4.880 | 5.140 | 644,096 | +0.13(+2.59%) |
Nov 17, 2023 | 4.710 | 5.010 | 4.670 | 5.010 | 724,287 | +0.35(+7.51%) |
Nov 16, 2023 | 4.780 | 4.788 | 4.550 | 4.660 | 571,761 | -0.11(-2.31%) |
Nov 15, 2023 | 4.620 | 4.800 | 4.550 | 4.770 | 803,707 | +0.18(+3.92%) |
Nov 14, 2023 | 4.310 | 4.590 | 4.285 | 4.590 | 1,003,253 | +0.37(+8.77%) |
Nov 13, 2023 | 4.330 | 4.330 | 4.160 | 4.220 | 1,059,910 | -0.19(-4.31%) |
Nov 10, 2023 | 3.990 | 4.465 | 3.960 | 4.410 | 1,334,995 | +0.40(+9.98%) |
Nov 09, 2023 | 4.020 | 4.195 | 3.970 | 4.010 | 1,714,207 | -0.07(-1.72%) |
Nov 08, 2023 | 3.500 | 4.095 | 3.440 | 4.080 | 2,096,066 | +0.60(+17.24%) |
Nov 07, 2023 | 3.410 | 3.585 | 3.150 | 3.480 | 1,996,406 | +0.59(+20.42%) |
Nov 06, 2023 | 2.900 | 2.940 | 2.845 | 2.890 | 636,655 | -0.01(-0.34%) |
Nov 03, 2023 | 2.850 | 3.030 | 2.840 | 2.900 | 1,115,697 | +0.10(+3.57%) |
Nov 02, 2023 | 2.680 | 2.820 | 2.680 | 2.800 | 992,599 | +0.17(+6.46%) |
Nov 01, 2023 | 2.760 | 2.775 | 2.600 | 2.630 | 781,406 | -0.15(-5.40%) |
Oct 31, 2023 | 2.770 | 2.860 | 2.730 | 2.780 | 482,360 | +0.02(+0.72%) |
Oct 30, 2023 | 2.770 | 2.820 | 2.680 | 2.760 | 489,401 | +0.00(+0.00%) |
Oct 27, 2023 | 2.850 | 2.860 | 2.730 | 2.760 | 520,541 | -0.06(-2.13%) |
Oct 26, 2023 | 2.800 | 2.890 | 2.775 | 2.820 | 451,369 | +0.00(+0.00%) |
Oct 25, 2023 | 2.920 | 3.010 | 2.810 | 2.820 | 730,578 | -0.15(-5.05%) |
Oct 24, 2023 | 2.800 | 3.000 | 2.800 | 2.970 | 1,032,154 | +0.20(+7.22%) |
Oct 23, 2023 | 2.770 | 2.800 | 2.730 | 2.770 | 1,051,886 | -0.02(-0.72%) |
Oct 20, 2023 | 2.850 | 2.930 | 2.710 | 2.790 | 1,181,068 | -0.07(-2.45%) |
Oct 19, 2023 | 2.990 | 3.020 | 2.840 | 2.860 | 891,337 | -0.05(-1.72%) |
Oct 18, 2023 | 3.120 | 3.170 | 2.850 | 2.910 | 1,678,745 | -0.28(-8.78%) |
Oct 17, 2023 | 3.070 | 3.190 | 3.070 | 3.190 | 755,017 | +0.10(+3.24%) |
Oct 16, 2023 | 3.100 | 3.130 | 3.065 | 3.090 | 376,412 | +0.03(+0.98%) |
Oct 13, 2023 | 3.130 | 3.185 | 3.060 | 3.060 | 464,966 | -0.09(-2.86%) |
Oct 12, 2023 | 3.300 | 3.325 | 3.110 | 3.150 | 724,438 | -0.15(-4.55%) |
Oct 11, 2023 | 3.320 | 3.420 | 3.295 | 3.300 | 356,754 | -0.02(-0.60%) |
Oct 10, 2023 | 3.290 | 3.405 | 3.280 | 3.320 | 371,956 | +0.01(+0.30%) |
Oct 09, 2023 | 3.380 | 3.400 | 3.300 | 3.310 | 351,295 | -0.09(-2.65%) |
Oct 06, 2023 | 3.420 | 3.490 | 3.357 | 3.400 | 432,819 | -0.09(-2.58%) |
Oct 05, 2023 | 3.410 | 3.495 | 3.340 | 3.490 | 608,391 | +0.09(+2.65%) |
Oct 04, 2023 | 3.440 | 3.480 | 3.350 | 3.400 | 321,617 | -0.04(-1.16%) |
Oct 03, 2023 | 3.510 | 3.570 | 3.413 | 3.440 | 386,093 | -0.15(-4.18%) |
Oct 02, 2023 | 3.450 | 3.630 | 3.450 | 3.590 | 550,977 | +0.14(+4.06%) |
Sep 29, 2023 | 3.500 | 3.540 | 3.435 | 3.450 | 405,199 | -0.02(-0.58%) |
Sep 28, 2023 | 3.410 | 3.510 | 3.410 | 3.470 | 450,017 | +0.03(+0.87%) |
Sep 27, 2023 | 3.310 | 3.500 | 3.300 | 3.440 | 506,463 | +0.16(+4.88%) |
Sep 26, 2023 | 3.330 | 3.370 | 3.240 | 3.280 | 451,932 | -0.07(-2.09%) |
Sep 25, 2023 | 3.200 | 3.360 | 3.320 | 3.350 | 465,556 | +0.12(+3.72%) |
Sep 22, 2023 | 3.260 | 3.320 | 3.200 | 3.230 | 427,099 | +0.01(+0.31%) |
Sep 21, 2023 | 3.200 | 3.300 | 3.170 | 3.220 | 564,368 | -0.02(-0.62%) |
Sep 20, 2023 | 3.390 | 3.410 | 3.230 | 3.240 | 394,375 | -0.08(-2.41%) |
Sep 19, 2023 | 3.270 | 3.330 | 3.210 | 3.320 | 548,734 | +0.04(+1.22%) |
Sep 18, 2023 | 3.370 | 3.390 | 3.255 | 3.280 | 481,566 | -0.09(-2.67%) |
Sep 15, 2023 | 3.500 | 3.580 | 3.360 | 3.370 | 1,174,708 | -0.13(-3.71%) |
Sep 14, 2023 | 3.690 | 3.690 | 3.485 | 3.500 | 703,248 | -0.17(-4.63%) |
Sep 13, 2023 | 3.630 | 3.800 | 3.605 | 3.670 | 518,182 | -0.17(-4.43%) |
Sep 12, 2023 | 3.810 | 3.925 | 3.750 | 3.840 | 235,972 | +0.00(+0.00%) |
Sep 11, 2023 | 3.950 | 4.010 | 3.815 | 3.840 | 296,338 | -0.08(-2.04%) |
Sep 08, 2023 | 3.810 | 3.965 | 3.720 | 3.920 | 565,882 | +0.18(+4.81%) |
Sep 07, 2023 | 3.860 | 3.860 | 3.705 | 3.740 | 870,233 | -0.15(-3.86%) |
Sep 06, 2023 | 3.850 | 4.020 | 3.825 | 3.890 | 586,489 | +0.02(+0.52%) |
Sep 05, 2023 | 3.970 | 3.980 | 3.770 | 3.870 | 659,470 | -0.10(-2.52%) |