Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.063 | 5.073 | 4.744 | 4.828 | 42,440 | -0.12(-2.47%) |
Nov 29, 2023 | 4.819 | 5.092 | 4.800 | 4.951 | 53,481 | +0.15(+3.13%) |
Nov 28, 2023 | 4.838 | 5.163 | 4.753 | 4.800 | 53,693 | -0.06(-1.16%) |
Nov 27, 2023 | 5.129 | 5.495 | 4.857 | 4.857 | 78,501 | -0.33(-6.34%) |
Nov 24, 2023 | 5.683 | 5.683 | 5.176 | 5.185 | 68,059 | -0.40(-7.23%) |
Nov 22, 2023 | 5.580 | 5.727 | 5.448 | 5.589 | 179,370 | +0.17(+3.12%) |
Nov 21, 2023 | 5.439 | 5.495 | 5.242 | 5.420 | 94,105 | +0.15(+2.85%) |
Nov 20, 2023 | 5.120 | 5.486 | 5.096 | 5.270 | 131,724 | +0.20(+3.89%) |
Nov 17, 2023 | 4.669 | 5.120 | 4.669 | 5.073 | 57,673 | +0.34(+7.14%) |
Nov 16, 2023 | 4.819 | 4.819 | 4.678 | 4.735 | 6,191 | -0.09(-1.95%) |
Nov 15, 2023 | 4.706 | 4.857 | 4.706 | 4.828 | 18,196 | +0.06(+1.18%) |
Nov 14, 2023 | 4.650 | 4.894 | 4.613 | 4.772 | 39,615 | +0.10(+2.21%) |
Nov 13, 2023 | 4.650 | 4.744 | 4.641 | 4.669 | 11,253 | -0.05(-1.00%) |
Nov 10, 2023 | 4.697 | 4.742 | 4.697 | 4.716 | 8,924 | +0.08(+1.62%) |
Nov 09, 2023 | 4.659 | 4.697 | 4.641 | 4.641 | 6,685 | -0.08(-1.59%) |
Nov 08, 2023 | 4.688 | 4.744 | 4.641 | 4.716 | 11,202 | +0.08(+1.62%) |
Nov 07, 2023 | 4.678 | 4.772 | 4.641 | 4.641 | 8,251 | -0.13(-2.76%) |
Nov 06, 2023 | 4.509 | 4.791 | 4.509 | 4.772 | 37,775 | +0.21(+4.53%) |
Nov 03, 2023 | 4.697 | 4.885 | 4.547 | 4.565 | 63,843 | -0.21(-4.33%) |
Nov 02, 2023 | 4.810 | 4.885 | 4.772 | 4.772 | 15,299 | -0.13(-2.68%) |
Nov 01, 2023 | 4.706 | 4.904 | 4.688 | 4.904 | 25,781 | +0.17(+3.57%) |
Oct 31, 2023 | 4.575 | 4.828 | 4.575 | 4.735 | 30,483 | +0.04(+0.80%) |
Oct 30, 2023 | 4.537 | 4.697 | 4.537 | 4.697 | 14,505 | +0.06(+1.21%) |
Oct 27, 2023 | 4.678 | 4.697 | 4.556 | 4.641 | 16,121 | -0.08(-1.59%) |
Oct 26, 2023 | 4.650 | 4.737 | 4.612 | 4.716 | 11,070 | +0.02(+0.40%) |
Oct 25, 2023 | 4.669 | 4.697 | 4.537 | 4.697 | 17,719 | +0.09(+2.04%) |
Oct 24, 2023 | 4.472 | 4.717 | 4.472 | 4.603 | 20,504 | +0.07(+1.45%) |
Oct 23, 2023 | 4.753 | 4.753 | 4.481 | 4.537 | 36,898 | -0.15(-3.21%) |
Oct 20, 2023 | 4.500 | 4.743 | 4.500 | 4.688 | 60,133 | +0.01(+0.20%) |
Oct 19, 2023 | 4.735 | 4.782 | 4.669 | 4.678 | 14,203 | -0.04(-0.80%) |
Oct 18, 2023 | 4.622 | 4.763 | 4.528 | 4.716 | 14,399 | -0.03(-0.59%) |
Oct 17, 2023 | 4.518 | 4.744 | 4.518 | 4.744 | 20,819 | +0.10(+2.23%) |
Oct 16, 2023 | 4.537 | 4.735 | 4.509 | 4.641 | 21,033 | +0.02(+0.41%) |
Oct 13, 2023 | 4.669 | 4.772 | 4.612 | 4.622 | 13,790 | -0.10(-2.19%) |
Oct 12, 2023 | 4.828 | 4.857 | 4.603 | 4.725 | 18,985 | -0.08(-1.76%) |
Oct 11, 2023 | 4.744 | 4.857 | 4.716 | 4.810 | 19,224 | +0.11(+2.40%) |
Oct 10, 2023 | 4.838 | 4.932 | 4.678 | 4.697 | 25,754 | -0.17(-3.47%) |
Oct 09, 2023 | 4.838 | 4.881 | 4.622 | 4.866 | 21,974 | +0.12(+2.57%) |
Oct 06, 2023 | 4.603 | 4.803 | 4.603 | 4.744 | 12,477 | +0.15(+3.27%) |
Oct 05, 2023 | 4.575 | 4.688 | 4.509 | 4.594 | 36,740 | -0.08(-1.61%) |
Oct 04, 2023 | 4.791 | 4.810 | 4.575 | 4.669 | 29,794 | -0.05(-1.00%) |
Oct 03, 2023 | 4.782 | 4.824 | 4.617 | 4.716 | 16,803 | -0.19(-3.83%) |
Oct 02, 2023 | 5.101 | 5.101 | 4.706 | 4.904 | 35,881 | -0.15(-2.97%) |
Sep 29, 2023 | 5.110 | 5.110 | 4.885 | 5.054 | 31,338 | +0.01(+0.19%) |
Sep 28, 2023 | 5.110 | 5.110 | 4.904 | 5.045 | 24,379 | +0.08(+1.51%) |
Sep 27, 2023 | 5.035 | 5.157 | 4.875 | 4.969 | 55,954 | +0.07(+1.34%) |
Sep 26, 2023 | 4.744 | 4.979 | 4.706 | 4.904 | 69,190 | +0.23(+5.03%) |
Sep 25, 2023 | 4.669 | 4.697 | 4.556 | 4.669 | 28,259 | +0.07(+1.43%) |
Sep 22, 2023 | 4.481 | 4.650 | 4.331 | 4.603 | 33,906 | +0.23(+5.15%) |
Sep 21, 2023 | 4.378 | 4.462 | 4.322 | 4.378 | 70,829 | -0.11(-2.51%) |
Sep 20, 2023 | 4.584 | 4.676 | 4.415 | 4.490 | 38,773 | -0.06(-1.24%) |
Sep 19, 2023 | 4.500 | 4.584 | 4.434 | 4.547 | 37,363 | +0.11(+2.54%) |
Sep 18, 2023 | 4.425 | 4.603 | 4.284 | 4.434 | 77,446 | -0.04(-0.84%) |
Sep 15, 2023 | 4.434 | 4.603 | 4.434 | 4.472 | 37,532 | +0.00(+0.00%) |
Sep 14, 2023 | 4.396 | 4.612 | 4.396 | 4.472 | 43,773 | +0.10(+2.37%) |
Sep 13, 2023 | 4.415 | 4.516 | 4.321 | 4.368 | 34,116 | -0.06(-1.27%) |
Sep 12, 2023 | 4.340 | 4.575 | 4.227 | 4.425 | 77,125 | +0.20(+4.67%) |
Sep 11, 2023 | 4.434 | 4.588 | 4.227 | 4.227 | 123,935 | -0.31(-6.83%) |
Sep 08, 2023 | 4.415 | 4.697 | 4.356 | 4.537 | 125,361 | +0.07(+1.47%) |
Sep 07, 2023 | 4.603 | 4.659 | 4.180 | 4.472 | 127,791 | -0.21(-4.42%) |
Sep 06, 2023 | 4.735 | 4.885 | 4.603 | 4.678 | 54,302 | -0.07(-1.39%) |
Sep 05, 2023 | 4.979 | 5.073 | 4.735 | 4.744 | 149,348 | -0.29(-5.78%) |