Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.860 | 5.000 | 4.840 | 4.840 | 881 | +0.03(+0.62%) |
Nov 29, 2023 | 4.560 | 4.980 | 4.560 | 4.810 | 6,819 | +0.06(+1.26%) |
Nov 28, 2023 | 4.510 | 4.750 | 4.500 | 4.750 | 16,400 | +0.00(+0.00%) |
Nov 27, 2023 | 4.720 | 4.790 | 4.560 | 4.750 | 10,070 | +0.03(+0.56%) |
Nov 24, 2023 | 4.990 | 4.990 | 4.723 | 4.723 | 3,705 | -0.04(-0.77%) |
Nov 22, 2023 | 4.772 | 4.835 | 4.660 | 4.760 | 10,736 | -0.06(-1.24%) |
Nov 21, 2023 | 4.890 | 4.920 | 4.780 | 4.820 | 1,467 | +0.02(+0.42%) |
Nov 20, 2023 | 4.860 | 4.910 | 4.770 | 4.800 | 5,865 | -0.12(-2.44%) |
Nov 17, 2023 | 4.770 | 4.920 | 4.750 | 4.920 | 1,003 | +0.11(+2.29%) |
Nov 16, 2023 | 4.740 | 4.810 | 4.740 | 4.810 | 3,545 | +0.06(+1.26%) |
Nov 15, 2023 | 4.900 | 4.930 | 4.750 | 4.750 | 8,799 | -0.13(-2.66%) |
Nov 14, 2023 | 4.730 | 5.260 | 4.730 | 4.880 | 7,558 | -0.04(-0.81%) |
Nov 13, 2023 | 4.910 | 4.955 | 4.880 | 4.920 | 4,886 | +0.01(+0.20%) |
Nov 10, 2023 | 4.954 | 4.990 | 4.907 | 4.910 | 4,891 | -0.05(-1.11%) |
Nov 09, 2023 | 5.020 | 5.030 | 4.950 | 4.965 | 27,342 | -0.09(-1.88%) |
Nov 08, 2023 | 5.030 | 5.060 | 5.015 | 5.060 | 7,065 | +0.01(+0.30%) |
Nov 07, 2023 | 5.048 | 5.070 | 5.030 | 5.045 | 3,554 | +0.01(+0.30%) |
Nov 06, 2023 | 5.070 | 5.100 | 5.030 | 5.030 | 2,689 | -0.08(-1.57%) |
Nov 03, 2023 | 5.030 | 5.110 | 5.030 | 5.110 | 6,963 | +0.04(+0.69%) |
Nov 02, 2023 | 5.060 | 5.075 | 5.040 | 5.075 | 5,083 | -0.01(-0.12%) |
Nov 01, 2023 | 5.045 | 5.085 | 5.045 | 5.081 | 1,433 | -0.07(-1.34%) |
Oct 31, 2023 | 5.070 | 5.150 | 5.040 | 5.150 | 3,442 | +0.09(+1.78%) |
Oct 30, 2023 | 5.050 | 5.110 | 5.050 | 5.060 | 4,798 | -0.01(-0.20%) |
Oct 27, 2023 | 5.160 | 5.170 | 5.070 | 5.070 | 1,929 | +0.00(+0.00%) |
Oct 26, 2023 | 5.069 | 5.110 | 5.060 | 5.070 | 2,783 | -0.09(-1.74%) |
Oct 25, 2023 | 5.110 | 5.160 | 5.100 | 5.160 | 7,018 | +0.02(+0.39%) |
Oct 24, 2023 | 5.190 | 5.190 | 5.120 | 5.140 | 2,946 | -0.05(-0.96%) |
Oct 23, 2023 | 5.220 | 5.230 | 5.190 | 5.190 | 4,507 | -0.02(-0.48%) |
Oct 20, 2023 | 5.280 | 5.290 | 5.160 | 5.215 | 10,123 | +0.02(+0.48%) |
Oct 19, 2023 | 5.160 | 5.290 | 5.158 | 5.190 | 2,724 | +0.06(+1.17%) |
Oct 18, 2023 | 5.040 | 5.240 | 5.030 | 5.130 | 8,401 | +0.08(+1.58%) |
Oct 17, 2023 | 5.170 | 5.244 | 5.050 | 5.050 | 2,756 | +0.02(+0.40%) |
Oct 16, 2023 | 5.200 | 5.120 | 5.020 | 5.030 | 6,391 | -0.17(-3.18%) |
Oct 13, 2023 | 5.190 | 5.195 | 5.045 | 5.195 | 13,401 | -0.04(-0.86%) |
Oct 12, 2023 | 5.190 | 5.290 | 5.060 | 5.240 | 3,841 | +0.06(+1.13%) |
Oct 11, 2023 | 5.090 | 5.181 | 5.080 | 5.181 | 1,487 | +0.05(+0.90%) |
Oct 10, 2023 | 5.080 | 5.135 | 5.070 | 5.135 | 886 | +0.04(+0.69%) |
Oct 09, 2023 | 5.193 | 5.193 | 5.060 | 5.100 | 7,848 | +0.01(+0.29%) |
Oct 06, 2023 | 5.080 | 5.205 | 5.080 | 5.085 | 1,386 | -0.00(-0.10%) |
Oct 05, 2023 | 5.200 | 5.220 | 5.060 | 5.090 | 24,679 | +0.02(+0.39%) |
Oct 04, 2023 | 5.405 | 5.405 | 5.050 | 5.070 | 23,957 | -0.21(-3.98%) |
Oct 03, 2023 | 5.250 | 5.280 | 5.160 | 5.280 | 5,333 | +0.15(+2.92%) |
Oct 02, 2023 | 5.200 | 5.353 | 5.130 | 5.130 | 7,740 | -0.22(-4.11%) |
Sep 29, 2023 | 5.550 | 5.600 | 5.250 | 5.350 | 3,881 | -0.02(-0.37%) |
Sep 28, 2023 | 5.200 | 5.660 | 5.200 | 5.370 | 12,949 | +0.16(+3.07%) |
Sep 27, 2023 | 5.260 | 5.370 | 5.160 | 5.210 | 18,246 | -0.07(-1.33%) |
Sep 26, 2023 | 5.330 | 5.567 | 5.280 | 5.280 | 8,523 | -0.03(-0.56%) |
Sep 25, 2023 | 5.240 | 5.336 | 5.260 | 5.310 | 4,322 | -0.14(-2.57%) |
Sep 22, 2023 | 5.200 | 5.450 | 5.200 | 5.450 | 2,998 | +0.10(+1.87%) |
Sep 21, 2023 | 5.590 | 5.660 | 5.350 | 5.350 | 9,687 | -0.09(-1.65%) |
Sep 20, 2023 | 5.420 | 5.650 | 5.380 | 5.440 | 14,563 | +0.01(+0.18%) |
Sep 19, 2023 | 5.663 | 5.663 | 5.430 | 5.430 | 14,007 | -0.16(-2.86%) |
Sep 18, 2023 | 5.660 | 5.816 | 5.570 | 5.590 | 31,088 | -0.02(-0.36%) |
Sep 15, 2023 | 5.840 | 5.950 | 5.535 | 5.610 | 71,279 | -0.04(-0.71%) |
Sep 14, 2023 | 5.770 | 6.240 | 5.610 | 5.650 | 29,979 | +0.08(+1.44%) |
Sep 13, 2023 | 5.700 | 5.880 | 5.500 | 5.570 | 41,802 | +0.04(+0.72%) |
Sep 12, 2023 | 5.470 | 5.840 | 5.470 | 5.530 | 8,475 | +0.07(+1.19%) |
Sep 11, 2023 | 5.790 | 5.465 | 5.465 | 18,763 | -0.79(-12.56%) | |
Sep 06, 2023 | 6.250 | 0 | +0.10(+1.63%) | |||
Sep 05, 2023 | 5.870 | 6.290 | 5.870 | 6.150 | 58,683 | +0.10(+1.65%) |