Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.900 | 5.320 | 4.900 | 5.260 | 393,987 | +0.31(+6.26%) |
Nov 29, 2023 | 5.150 | 5.150 | 4.940 | 4.950 | 100,558 | -0.22(-4.26%) |
Nov 28, 2023 | 5.160 | 5.240 | 5.030 | 5.170 | 87,549 | -0.02(-0.39%) |
Nov 27, 2023 | 5.190 | 5.280 | 5.160 | 5.190 | 67,036 | +0.00(+0.00%) |
Nov 24, 2023 | 5.300 | 5.400 | 5.170 | 5.190 | 117,587 | -0.06(-1.14%) |
Nov 23, 2023 | 5.200 | 5.310 | 5.150 | 5.250 | 72,849 | +0.05(+0.96%) |
Nov 22, 2023 | 5.240 | 5.250 | 5.060 | 5.200 | 132,962 | -0.10(-1.89%) |
Nov 21, 2023 | 5.290 | 5.340 | 5.100 | 5.300 | 186,721 | +0.00(+0.00%) |
Nov 20, 2023 | 5.220 | 5.320 | 5.170 | 5.300 | 394,339 | +0.06(+1.15%) |
Nov 17, 2023 | 5.250 | 5.280 | 5.150 | 5.240 | 215,202 | -0.01(-0.19%) |
Nov 16, 2023 | 5.040 | 5.250 | 4.890 | 5.250 | 218,061 | +0.33(+6.71%) |
Nov 15, 2023 | 5.090 | 5.120 | 4.920 | 4.920 | 90,346 | -0.17(-3.34%) |
Nov 14, 2023 | 5.000 | 5.170 | 4.920 | 5.090 | 355,187 | +0.17(+3.46%) |
Nov 13, 2023 | 4.540 | 4.970 | 4.540 | 4.920 | 417,825 | +0.39(+8.61%) |
Nov 10, 2023 | 4.450 | 4.545 | 4.360 | 4.530 | 121,153 | +0.11(+2.49%) |
Nov 09, 2023 | 4.290 | 4.520 | 4.280 | 4.420 | 187,194 | +0.19(+4.49%) |
Nov 08, 2023 | 4.380 | 4.380 | 4.220 | 4.230 | 42,005 | -0.13(-2.98%) |
Nov 07, 2023 | 4.180 | 4.360 | 4.140 | 4.360 | 91,324 | +0.10(+2.35%) |
Nov 06, 2023 | 4.320 | 4.320 | 4.130 | 4.260 | 211,467 | -0.10(-2.29%) |
Nov 03, 2023 | 4.550 | 4.550 | 4.300 | 4.360 | 170,882 | -0.20(-4.39%) |
Nov 02, 2023 | 4.490 | 4.600 | 4.460 | 4.560 | 179,594 | +0.04(+0.88%) |
Nov 01, 2023 | 4.640 | 4.710 | 4.470 | 4.520 | 279,867 | -0.09(-1.95%) |
Oct 31, 2023 | 4.540 | 4.640 | 4.470 | 4.610 | 399,481 | +0.15(+3.36%) |
Oct 30, 2023 | 4.420 | 4.520 | 4.400 | 4.460 | 620,632 | -0.01(-0.22%) |
Oct 27, 2023 | 4.470 | 4.560 | 4.410 | 4.470 | 140,826 | -0.03(-0.67%) |
Oct 26, 2023 | 4.490 | 4.580 | 4.345 | 4.500 | 132,217 | +0.08(+1.81%) |
Oct 25, 2023 | 4.410 | 4.640 | 4.410 | 4.420 | 351,768 | +0.03(+0.68%) |
Oct 24, 2023 | 4.230 | 4.420 | 4.230 | 4.390 | 254,101 | +0.07(+1.62%) |
Oct 23, 2023 | 4.170 | 4.380 | 4.090 | 4.320 | 204,265 | +0.18(+4.35%) |
Oct 20, 2023 | 4.240 | 4.260 | 4.140 | 4.140 | 279,576 | -0.07(-1.66%) |
Oct 19, 2023 | 4.180 | 4.430 | 4.140 | 4.210 | 278,357 | +0.10(+2.43%) |
Oct 18, 2023 | 4.250 | 4.270 | 4.110 | 4.110 | 160,207 | -0.17(-3.97%) |
Oct 17, 2023 | 4.110 | 4.280 | 4.110 | 4.280 | 119,197 | +0.17(+4.14%) |
Oct 16, 2023 | 4.150 | 4.210 | 4.090 | 4.110 | 121,166 | -0.04(-0.96%) |
Oct 13, 2023 | 4.180 | 4.250 | 4.110 | 4.150 | 81,624 | -0.05(-1.19%) |
Oct 12, 2023 | 4.100 | 4.240 | 4.070 | 4.200 | 199,639 | +0.11(+2.69%) |
Oct 11, 2023 | 4.230 | 4.230 | 4.080 | 4.090 | 194,537 | -0.15(-3.54%) |
Oct 10, 2023 | 4.250 | 4.290 | 4.200 | 4.240 | 220,368 | +0.01(+0.24%) |
Oct 06, 2023 | 4.230 | 0 | +0.04(+0.95%) | |||
Oct 05, 2023 | 4.220 | 4.370 | 4.150 | 4.190 | 439,927 | -0.05(-1.18%) |
Oct 04, 2023 | 4.150 | 4.320 | 4.070 | 4.240 | 244,515 | +0.00(+0.00%) |
Oct 03, 2023 | 4.170 | 4.450 | 4.170 | 4.240 | 260,314 | -0.03(-0.70%) |
Oct 02, 2023 | 4.450 | 4.450 | 4.195 | 4.270 | 371,703 | -0.20(-4.47%) |
Sep 29, 2023 | 4.610 | 4.610 | 4.370 | 4.470 | 2,276,389 | -0.08(-1.76%) |
Sep 28, 2023 | 4.580 | 4.670 | 4.460 | 4.550 | 304,437 | -0.03(-0.66%) |
Sep 27, 2023 | 4.720 | 4.720 | 4.350 | 4.580 | 304,640 | -0.01(-0.22%) |
Sep 26, 2023 | 4.670 | 4.740 | 4.490 | 4.590 | 1,244,490 | -0.16(-3.37%) |
Sep 25, 2023 | 4.330 | 4.750 | 4.490 | 4.750 | 1,045,178 | +0.42(+9.70%) |
Sep 22, 2023 | 4.010 | 4.380 | 4.010 | 4.330 | 524,407 | +0.33(+8.25%) |
Sep 21, 2023 | 4.000 | 4.090 | 3.800 | 4.000 | 396,896 | -0.12(-2.91%) |
Sep 20, 2023 | 4.230 | 4.285 | 4.120 | 4.120 | 187,790 | -0.23(-5.29%) |
Sep 19, 2023 | 4.350 | 4.410 | 4.210 | 4.350 | 350,147 | -0.08(-1.81%) |
Sep 18, 2023 | 4.230 | 4.430 | 3.920 | 4.430 | 646,457 | +0.25(+5.98%) |
Sep 15, 2023 | 4.080 | 4.290 | 4.020 | 4.180 | 514,350 | +0.17(+4.24%) |
Sep 14, 2023 | 3.880 | 4.060 | 3.820 | 4.010 | 556,295 | +0.21(+5.53%) |
Sep 13, 2023 | 3.620 | 3.810 | 3.570 | 3.800 | 300,614 | +0.18(+4.97%) |
Sep 12, 2023 | 3.670 | 3.700 | 3.570 | 3.620 | 100,399 | -0.05(-1.36%) |
Sep 11, 2023 | 3.550 | 3.670 | 3.540 | 3.670 | 213,385 | +0.10(+2.80%) |
Sep 08, 2023 | 3.600 | 3.610 | 3.510 | 3.570 | 152,729 | -0.03(-0.83%) |
Sep 07, 2023 | 3.580 | 3.600 | 3.490 | 3.600 | 156,818 | +0.00(+0.00%) |
Sep 06, 2023 | 3.660 | 3.660 | 3.500 | 3.600 | 168,497 | -0.04(-1.10%) |
Sep 05, 2023 | 3.560 | 3.700 | 3.550 | 3.640 | 527,070 | +0.12(+3.41%) |