Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.180 | 6.200 | 5.950 | 5.980 | 5,731,040 | -0.16(-2.61%) |
Nov 29, 2023 | 6.110 | 6.280 | 5.930 | 6.140 | 5,824,721 | +0.19(+3.19%) |
Nov 28, 2023 | 5.920 | 5.980 | 5.740 | 5.950 | 4,419,004 | +0.02(+0.34%) |
Nov 27, 2023 | 6.120 | 6.150 | 5.815 | 5.930 | 4,568,766 | -0.19(-3.10%) |
Nov 24, 2023 | 5.860 | 6.338 | 5.850 | 6.120 | 2,910,114 | +0.10(+1.66%) |
Nov 22, 2023 | 5.960 | 6.085 | 5.860 | 6.020 | 3,017,880 | +0.12(+2.03%) |
Nov 21, 2023 | 6.150 | 6.220 | 5.830 | 5.900 | 6,227,406 | -0.34(-5.45%) |
Nov 20, 2023 | 6.440 | 6.650 | 6.130 | 6.240 | 6,742,475 | -0.08(-1.27%) |
Nov 17, 2023 | 6.370 | 6.440 | 6.171 | 6.320 | 5,141,342 | +0.06(+0.96%) |
Nov 16, 2023 | 6.390 | 6.410 | 6.100 | 6.260 | 7,891,944 | -0.19(-2.95%) |
Nov 15, 2023 | 6.100 | 6.580 | 6.030 | 6.450 | 9,688,293 | +0.47(+7.86%) |
Nov 14, 2023 | 5.480 | 5.990 | 5.480 | 5.980 | 9,240,298 | +0.78(+15.00%) |
Nov 13, 2023 | 4.990 | 5.200 | 4.880 | 5.200 | 6,190,806 | +0.23(+4.63%) |
Nov 10, 2023 | 5.110 | 5.285 | 4.780 | 4.970 | 6,779,430 | -0.29(-5.51%) |
Nov 09, 2023 | 5.270 | 5.400 | 5.120 | 5.260 | 6,411,208 | +0.05(+0.96%) |
Nov 08, 2023 | 5.360 | 5.510 | 5.200 | 5.210 | 4,767,525 | -0.15(-2.80%) |
Nov 07, 2023 | 5.320 | 5.490 | 5.210 | 5.360 | 3,404,383 | +0.01(+0.19%) |
Nov 06, 2023 | 5.520 | 5.610 | 5.230 | 5.350 | 4,552,271 | -0.12(-2.19%) |
Nov 03, 2023 | 5.200 | 5.500 | 5.200 | 5.470 | 4,635,737 | +0.34(+6.63%) |
Nov 02, 2023 | 4.930 | 5.195 | 4.878 | 5.130 | 6,423,147 | +0.42(+8.92%) |
Nov 01, 2023 | 4.710 | 4.840 | 4.580 | 4.710 | 2,690,190 | -0.04(-0.84%) |
Oct 31, 2023 | 4.660 | 4.790 | 4.560 | 4.750 | 2,333,512 | +0.06(+1.28%) |
Oct 30, 2023 | 4.540 | 4.720 | 4.390 | 4.690 | 3,972,360 | +0.24(+5.39%) |
Oct 27, 2023 | 4.720 | 4.800 | 4.425 | 4.450 | 3,661,048 | -0.23(-4.91%) |
Oct 26, 2023 | 4.510 | 4.890 | 4.510 | 4.680 | 3,867,556 | +0.13(+2.86%) |
Oct 25, 2023 | 5.110 | 5.130 | 4.540 | 4.550 | 5,305,715 | -0.41(-8.27%) |
Oct 24, 2023 | 4.820 | 5.040 | 4.820 | 4.960 | 2,963,013 | +0.14(+2.90%) |
Oct 23, 2023 | 4.780 | 5.029 | 4.630 | 4.820 | 3,614,209 | -0.05(-1.03%) |
Oct 20, 2023 | 5.070 | 5.115 | 4.870 | 4.870 | 4,451,994 | -0.25(-4.88%) |
Oct 19, 2023 | 5.210 | 5.420 | 5.070 | 5.120 | 6,231,576 | +0.10(+1.99%) |
Oct 18, 2023 | 5.120 | 5.200 | 4.960 | 5.020 | 3,949,137 | -0.20(-3.83%) |
Oct 17, 2023 | 5.130 | 5.310 | 5.030 | 5.220 | 3,004,768 | +0.02(+0.38%) |
Oct 16, 2023 | 5.200 | 5.310 | 5.060 | 5.200 | 3,217,465 | +0.09(+1.76%) |
Oct 13, 2023 | 5.180 | 5.230 | 5.020 | 5.110 | 3,394,271 | +0.00(+0.00%) |
Oct 12, 2023 | 5.370 | 5.400 | 5.080 | 5.110 | 3,726,579 | -0.26(-4.84%) |
Oct 11, 2023 | 5.510 | 5.610 | 5.270 | 5.370 | 4,594,257 | -0.02(-0.37%) |
Oct 10, 2023 | 5.180 | 5.590 | 5.090 | 5.390 | 7,111,443 | +0.22(+4.26%) |
Oct 09, 2023 | 5.000 | 5.240 | 4.900 | 5.170 | 4,502,379 | +0.09(+1.77%) |
Oct 06, 2023 | 4.780 | 5.110 | 4.740 | 5.080 | 4,202,585 | +0.17(+3.46%) |
Oct 05, 2023 | 4.900 | 4.975 | 4.710 | 4.910 | 3,716,027 | -0.05(-1.01%) |
Oct 04, 2023 | 4.810 | 5.000 | 4.730 | 4.960 | 3,991,386 | +0.17(+3.55%) |
Oct 03, 2023 | 4.750 | 4.850 | 4.675 | 4.790 | 3,654,560 | -0.05(-1.03%) |
Oct 02, 2023 | 5.080 | 5.195 | 4.800 | 4.840 | 4,436,926 | -0.22(-4.35%) |
Sep 29, 2023 | 5.020 | 5.220 | 5.010 | 5.060 | 5,245,664 | +0.11(+2.22%) |
Sep 28, 2023 | 4.880 | 5.090 | 4.750 | 4.950 | 5,626,121 | +0.04(+0.81%) |
Sep 27, 2023 | 4.780 | 5.070 | 4.771 | 4.910 | 5,407,672 | +0.11(+2.29%) |
Sep 26, 2023 | 4.980 | 5.120 | 4.790 | 4.800 | 7,683,574 | -0.23(-4.57%) |
Sep 25, 2023 | 5.110 | 5.300 | 4.930 | 5.030 | 13,866,950 | -0.16(-3.08%) |
Sep 22, 2023 | 5.580 | 5.610 | 5.140 | 5.190 | 7,735,059 | -0.32(-5.81%) |
Sep 21, 2023 | 5.800 | 5.850 | 5.495 | 5.510 | 7,712,725 | -0.47(-7.86%) |
Sep 20, 2023 | 6.280 | 6.480 | 5.980 | 5.980 | 6,322,716 | -0.23(-3.70%) |
Sep 19, 2023 | 6.230 | 6.280 | 6.040 | 6.210 | 5,019,062 | -0.06(-0.96%) |
Sep 18, 2023 | 6.450 | 6.480 | 6.260 | 6.270 | 4,766,633 | -0.18(-2.79%) |
Sep 15, 2023 | 6.640 | 6.690 | 6.130 | 6.450 | 19,090,314 | -0.16(-2.42%) |
Sep 14, 2023 | 6.460 | 6.790 | 6.460 | 6.610 | 7,110,200 | +0.14(+2.16%) |
Sep 13, 2023 | 6.450 | 6.710 | 6.430 | 6.470 | 5,482,293 | -0.05(-0.77%) |
Sep 12, 2023 | 6.820 | 7.100 | 6.480 | 6.520 | 10,394,218 | -0.45(-6.46%) |
Sep 11, 2023 | 6.940 | 7.080 | 6.710 | 6.970 | 9,357,961 | +0.16(+2.35%) |
Sep 08, 2023 | 6.390 | 6.820 | 6.200 | 6.810 | 10,129,663 | +0.44(+6.91%) |
Sep 07, 2023 | 6.120 | 6.455 | 5.980 | 6.370 | 7,249,126 | +0.06(+0.95%) |
Sep 06, 2023 | 6.300 | 6.500 | 6.200 | 6.310 | 6,148,966 | -0.02(-0.32%) |
Sep 05, 2023 | 6.530 | 6.540 | 6.070 | 6.330 | 9,043,863 | -0.13(-2.01%) |