Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.130 | 5.320 | 5.100 | 5.290 | 76,968 | +0.17(+3.32%) |
Nov 29, 2023 | 4.980 | 5.120 | 4.901 | 5.120 | 30,474 | +0.14(+2.81%) |
Nov 28, 2023 | 4.980 | 5.100 | 4.900 | 4.980 | 28,665 | +0.05(+1.01%) |
Nov 27, 2023 | 4.950 | 5.301 | 4.830 | 4.930 | 130,353 | -0.06(-1.20%) |
Nov 24, 2023 | 4.500 | 5.050 | 4.490 | 4.990 | 113,835 | +0.42(+9.19%) |
Nov 22, 2023 | 4.450 | 4.620 | 4.302 | 4.570 | 38,959 | +0.12(+2.71%) |
Nov 21, 2023 | 4.410 | 4.500 | 4.160 | 4.449 | 89,651 | +0.01(+0.20%) |
Nov 20, 2023 | 4.360 | 4.565 | 4.310 | 4.441 | 64,268 | +0.09(+2.08%) |
Nov 17, 2023 | 4.040 | 4.480 | 4.000 | 4.350 | 75,966 | +0.24(+5.84%) |
Nov 16, 2023 | 4.310 | 4.380 | 4.050 | 4.110 | 37,573 | -0.29(-6.59%) |
Nov 15, 2023 | 4.240 | 4.410 | 4.100 | 4.400 | 47,637 | +0.25(+6.02%) |
Nov 14, 2023 | 4.090 | 4.200 | 4.030 | 4.150 | 66,746 | +0.21(+5.33%) |
Nov 13, 2023 | 3.910 | 4.070 | 3.880 | 3.940 | 37,921 | +0.00(+0.13%) |
Nov 10, 2023 | 4.060 | 4.130 | 3.850 | 3.935 | 59,591 | -0.04(-0.94%) |
Nov 09, 2023 | 4.030 | 4.130 | 3.932 | 3.973 | 74,362 | -0.09(-2.16%) |
Nov 08, 2023 | 4.190 | 4.270 | 3.970 | 4.060 | 58,223 | -0.16(-3.79%) |
Nov 07, 2023 | 4.220 | 4.374 | 4.080 | 4.220 | 32,493 | -0.08(-1.86%) |
Nov 06, 2023 | 4.340 | 4.450 | 4.130 | 4.300 | 82,269 | +0.00(+0.00%) |
Nov 03, 2023 | 3.920 | 4.380 | 3.780 | 4.300 | 857,423 | +0.37(+9.41%) |
Nov 02, 2023 | 3.900 | 4.090 | 3.900 | 3.930 | 54,010 | +0.00(+0.00%) |
Nov 01, 2023 | 4.190 | 4.265 | 3.760 | 3.930 | 107,965 | -0.32(-7.53%) |
Oct 31, 2023 | 3.980 | 4.250 | 3.970 | 4.250 | 85,449 | +0.25(+6.25%) |
Oct 30, 2023 | 3.900 | 4.120 | 3.740 | 4.000 | 106,133 | +0.21(+5.54%) |
Oct 27, 2023 | 4.420 | 4.420 | 3.670 | 3.790 | 299,225 | -0.55(-12.67%) |
Oct 26, 2023 | 4.770 | 4.852 | 4.050 | 4.340 | 270,933 | -0.52(-10.70%) |
Oct 25, 2023 | 4.900 | 5.060 | 4.770 | 4.860 | 165,686 | -0.08(-1.62%) |
Oct 24, 2023 | 5.300 | 5.300 | 4.870 | 4.940 | 72,608 | -0.16(-3.14%) |
Oct 23, 2023 | 5.100 | 5.380 | 4.950 | 5.100 | 78,215 | -0.04(-0.78%) |
Oct 20, 2023 | 5.510 | 5.510 | 5.100 | 5.140 | 60,360 | -0.30(-5.51%) |
Oct 19, 2023 | 5.560 | 5.640 | 5.300 | 5.440 | 40,665 | +0.04(+0.74%) |
Oct 18, 2023 | 5.630 | 5.710 | 5.370 | 5.400 | 22,935 | -0.30(-5.26%) |
Oct 17, 2023 | 5.740 | 5.780 | 5.606 | 5.700 | 48,084 | +0.03(+0.53%) |
Oct 16, 2023 | 4.980 | 5.750 | 4.796 | 5.670 | 196,578 | +0.77(+15.71%) |
Oct 13, 2023 | 5.300 | 5.510 | 4.780 | 4.900 | 97,976 | -0.30(-5.77%) |
Oct 12, 2023 | 5.510 | 5.580 | 5.120 | 5.200 | 104,858 | -0.34(-6.14%) |
Oct 11, 2023 | 5.700 | 5.740 | 5.511 | 5.540 | 29,301 | -0.06(-1.07%) |
Oct 10, 2023 | 5.610 | 5.770 | 5.550 | 5.600 | 26,128 | -0.01(-0.18%) |
Oct 09, 2023 | 5.900 | 6.099 | 5.500 | 5.610 | 52,531 | -0.19(-3.28%) |
Oct 06, 2023 | 5.920 | 6.160 | 5.760 | 5.800 | 82,619 | -0.10(-1.69%) |
Oct 05, 2023 | 5.740 | 5.920 | 5.650 | 5.900 | 30,675 | +0.10(+1.72%) |
Oct 04, 2023 | 5.840 | 6.299 | 5.690 | 5.800 | 36,070 | -0.15(-2.52%) |
Oct 03, 2023 | 6.060 | 6.090 | 5.660 | 5.950 | 75,892 | -0.01(-0.17%) |
Oct 02, 2023 | 6.240 | 6.299 | 5.910 | 5.960 | 36,154 | -0.29(-4.64%) |
Sep 29, 2023 | 5.960 | 6.360 | 5.900 | 6.250 | 135,042 | +0.41(+7.02%) |
Sep 28, 2023 | 5.890 | 5.890 | 5.770 | 5.840 | 56,892 | +0.00(+0.00%) |
Sep 27, 2023 | 5.650 | 5.900 | 5.512 | 5.840 | 66,466 | +0.28(+5.04%) |
Sep 26, 2023 | 5.600 | 5.690 | 5.420 | 5.560 | 28,203 | +0.05(+0.91%) |
Sep 25, 2023 | 5.460 | 5.510 | 5.443 | 5.510 | 31,140 | +0.09(+1.66%) |
Sep 22, 2023 | 5.710 | 5.740 | 5.370 | 5.420 | 130,955 | -0.35(-6.07%) |
Sep 21, 2023 | 5.860 | 5.880 | 5.620 | 5.770 | 87,326 | -0.09(-1.54%) |
Sep 20, 2023 | 5.820 | 5.898 | 5.710 | 5.860 | 70,392 | +0.04(+0.69%) |
Sep 19, 2023 | 5.960 | 5.960 | 5.650 | 5.820 | 98,317 | -0.05(-0.85%) |
Sep 18, 2023 | 6.190 | 6.190 | 5.800 | 5.870 | 127,140 | -0.21(-3.45%) |
Sep 15, 2023 | 6.200 | 6.350 | 6.030 | 6.080 | 85,057 | -0.19(-3.03%) |
Sep 14, 2023 | 6.230 | 6.379 | 6.100 | 6.270 | 29,838 | +0.20(+3.29%) |
Sep 13, 2023 | 6.190 | 6.429 | 6.070 | 6.070 | 73,238 | -0.19(-3.04%) |
Sep 12, 2023 | 6.240 | 6.500 | 6.040 | 6.260 | 130,598 | -0.09(-1.42%) |
Sep 11, 2023 | 6.730 | 6.730 | 6.231 | 6.350 | 69,260 | -0.13(-2.01%) |
Sep 08, 2023 | 6.690 | 7.180 | 6.250 | 6.480 | 191,759 | -0.21(-3.14%) |
Sep 07, 2023 | 6.570 | 6.870 | 6.480 | 6.690 | 71,442 | +0.05(+0.75%) |
Sep 06, 2023 | 6.780 | 6.830 | 6.560 | 6.640 | 62,469 | -0.19(-2.78%) |
Sep 05, 2023 | 6.810 | 6.925 | 6.660 | 6.830 | 49,529 | -0.07(-1.01%) |