Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.280 | 5.299 | 5.219 | 5.252 | 1,569,144 | -0.02(-0.36%) |
Nov 29, 2023 | 5.308 | 5.308 | 5.252 | 5.270 | 2,127,656 | -0.01(-0.18%) |
Nov 28, 2023 | 5.393 | 5.393 | 5.261 | 5.280 | 2,409,017 | -0.11(-2.09%) |
Nov 27, 2023 | 5.468 | 5.470 | 5.374 | 5.393 | 2,212,549 | -0.05(-0.86%) |
Nov 24, 2023 | 5.440 | 5.458 | 5.402 | 5.440 | 1,103,932 | +0.04(+0.69%) |
Nov 22, 2023 | 5.374 | 5.421 | 5.328 | 5.402 | 2,261,300 | +0.06(+1.04%) |
Nov 21, 2023 | 5.356 | 5.379 | 5.309 | 5.347 | 1,421,837 | -0.06(-1.03%) |
Nov 20, 2023 | 5.337 | 5.412 | 5.281 | 5.402 | 2,041,085 | +0.07(+1.40%) |
Nov 17, 2023 | 5.384 | 5.402 | 5.309 | 5.328 | 1,570,903 | +0.01(+0.17%) |
Nov 16, 2023 | 5.412 | 5.440 | 5.281 | 5.319 | 2,007,821 | -0.08(-1.55%) |
Nov 15, 2023 | 5.421 | 5.440 | 5.347 | 5.402 | 1,837,000 | +0.00(+0.00%) |
Nov 14, 2023 | 5.291 | 5.412 | 5.244 | 5.402 | 1,891,591 | +0.23(+4.50%) |
Nov 13, 2023 | 5.216 | 5.240 | 5.161 | 5.170 | 1,620,576 | -0.07(-1.42%) |
Nov 10, 2023 | 5.495 | 5.523 | 5.216 | 5.244 | 2,708,938 | -0.26(-4.73%) |
Nov 09, 2023 | 5.161 | 5.639 | 5.077 | 5.505 | 7,141,160 | +0.60(+12.12%) |
Nov 08, 2023 | 4.975 | 4.975 | 4.872 | 4.910 | 1,670,844 | -0.07(-1.31%) |
Nov 07, 2023 | 4.937 | 4.993 | 4.910 | 4.975 | 1,438,222 | +0.01(+0.19%) |
Nov 06, 2023 | 5.133 | 5.159 | 4.928 | 4.965 | 2,303,247 | -0.16(-3.09%) |
Nov 03, 2023 | 4.984 | 5.170 | 4.984 | 5.123 | 2,267,986 | +0.18(+3.57%) |
Nov 02, 2023 | 4.789 | 4.956 | 4.789 | 4.947 | 1,944,374 | +0.20(+4.31%) |
Nov 01, 2023 | 4.779 | 4.844 | 4.714 | 4.742 | 2,706,090 | -0.04(-0.78%) |
Oct 31, 2023 | 4.733 | 4.863 | 4.733 | 4.779 | 2,139,039 | +0.06(+1.18%) |
Oct 30, 2023 | 4.798 | 4.882 | 4.672 | 4.724 | 3,521,956 | -0.05(-0.97%) |
Oct 27, 2023 | 4.993 | 5.012 | 4.705 | 4.770 | 5,938,061 | -0.24(-4.82%) |
Oct 26, 2023 | 5.151 | 5.188 | 5.002 | 5.012 | 3,048,152 | -0.15(-2.88%) |
Oct 25, 2023 | 5.197 | 5.197 | 5.115 | 5.161 | 1,829,218 | -0.04(-0.71%) |
Oct 24, 2023 | 5.161 | 5.234 | 5.110 | 5.197 | 1,884,409 | +0.04(+0.71%) |
Oct 23, 2023 | 5.317 | 5.335 | 5.161 | 5.161 | 3,054,506 | -0.18(-3.44%) |
Oct 20, 2023 | 5.372 | 5.400 | 5.248 | 5.345 | 2,829,311 | -0.02(-0.34%) |
Oct 19, 2023 | 5.418 | 5.437 | 5.363 | 5.363 | 1,410,317 | -0.05(-0.85%) |
Oct 18, 2023 | 5.519 | 5.519 | 5.391 | 5.409 | 1,479,372 | -0.11(-2.00%) |
Oct 17, 2023 | 5.510 | 5.529 | 5.473 | 5.519 | 1,160,173 | +0.00(+0.00%) |
Oct 16, 2023 | 5.466 | 5.556 | 5.455 | 5.519 | 1,525,382 | +0.07(+1.35%) |
Oct 13, 2023 | 5.492 | 5.510 | 5.437 | 5.446 | 903,158 | -0.04(-0.67%) |
Oct 12, 2023 | 5.501 | 5.510 | 5.437 | 5.483 | 1,637,062 | +0.00(+0.00%) |
Oct 11, 2023 | 5.492 | 5.538 | 5.464 | 5.483 | 787,101 | -0.01(-0.17%) |
Oct 10, 2023 | 5.492 | 5.538 | 5.483 | 5.492 | 900,816 | -0.01(-0.17%) |
Oct 09, 2023 | 5.455 | 5.510 | 5.427 | 5.501 | 946,126 | +0.05(+0.84%) |
Oct 06, 2023 | 5.418 | 5.483 | 5.395 | 5.455 | 909,013 | +0.04(+0.68%) |
Oct 05, 2023 | 5.372 | 5.441 | 5.372 | 5.418 | 1,155,717 | +0.00(+0.00%) |
Oct 04, 2023 | 5.427 | 5.446 | 5.363 | 5.418 | 1,502,585 | +0.01(+0.17%) |
Oct 03, 2023 | 5.483 | 5.496 | 5.363 | 5.409 | 2,196,762 | -0.07(-1.34%) |
Oct 02, 2023 | 5.547 | 5.561 | 5.464 | 5.483 | 1,838,263 | -0.08(-1.49%) |
Sep 29, 2023 | 5.575 | 5.598 | 5.538 | 5.565 | 1,215,760 | -0.01(-0.17%) |
Sep 28, 2023 | 5.529 | 5.584 | 5.511 | 5.575 | 1,672,376 | +0.06(+1.17%) |
Sep 27, 2023 | 5.519 | 5.556 | 5.487 | 5.510 | 1,354,834 | +0.02(+0.34%) |
Sep 26, 2023 | 5.593 | 5.611 | 5.473 | 5.492 | 1,609,445 | -0.11(-1.97%) |
Sep 25, 2023 | 5.575 | 5.620 | 5.593 | 5.602 | 1,831,927 | +0.04(+0.65%) |
Sep 22, 2023 | 5.520 | 5.593 | 5.505 | 5.566 | 1,060,028 | +0.07(+1.33%) |
Sep 21, 2023 | 5.584 | 5.588 | 5.493 | 5.493 | 1,642,370 | -0.11(-1.95%) |
Sep 20, 2023 | 5.657 | 5.666 | 5.575 | 5.602 | 1,444,941 | +0.00(+0.00%) |
Sep 19, 2023 | 5.657 | 5.666 | 5.602 | 5.602 | 1,460,799 | -0.06(-1.13%) |
Sep 18, 2023 | 5.684 | 5.690 | 5.632 | 5.666 | 1,174,724 | -0.03(-0.48%) |
Sep 15, 2023 | 5.593 | 5.702 | 5.575 | 5.693 | 2,413,093 | +0.10(+1.79%) |
Sep 14, 2023 | 5.502 | 5.593 | 5.484 | 5.593 | 1,475,507 | +0.12(+2.16%) |
Sep 13, 2023 | 5.447 | 5.493 | 5.438 | 5.475 | 1,087,288 | +0.05(+0.84%) |
Sep 12, 2023 | 5.475 | 5.484 | 5.429 | 5.429 | 1,477,902 | -0.03(-0.50%) |
Sep 11, 2023 | 5.493 | 5.493 | 5.447 | 5.456 | 1,376,691 | +0.00(+0.00%) |
Sep 08, 2023 | 5.438 | 5.456 | 5.402 | 5.456 | 1,149,592 | +0.04(+0.67%) |
Sep 07, 2023 | 5.393 | 5.420 | 5.388 | 5.420 | 1,544,362 | +0.01(+0.17%) |
Sep 06, 2023 | 5.456 | 5.471 | 5.402 | 5.411 | 1,937,757 | -0.04(-0.67%) |
Sep 05, 2023 | 5.511 | 5.547 | 5.447 | 5.447 | 1,909,165 | -0.06(-1.16%) |