Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.710 | 5.710 | 5.475 | 5.590 | 832,902 | -0.02(-0.36%) |
Nov 29, 2023 | 5.350 | 5.720 | 5.160 | 5.610 | 1,639,701 | +0.30(+5.65%) |
Nov 28, 2023 | 5.790 | 5.840 | 5.230 | 5.310 | 2,265,802 | -0.35(-6.18%) |
Nov 27, 2023 | 5.600 | 5.925 | 5.260 | 5.660 | 3,879,070 | +0.42(+8.02%) |
Nov 24, 2023 | 4.550 | 5.250 | 4.460 | 5.240 | 1,749,639 | +0.87(+19.91%) |
Nov 22, 2023 | 5.180 | 5.200 | 4.245 | 4.370 | 2,520,071 | -0.63(-12.60%) |
Nov 21, 2023 | 5.240 | 5.240 | 4.905 | 5.000 | 1,064,629 | -0.23(-4.40%) |
Nov 20, 2023 | 5.220 | 5.470 | 4.960 | 5.230 | 3,449,483 | +0.82(+18.59%) |
Nov 17, 2023 | 4.280 | 4.455 | 4.260 | 4.410 | 790,963 | +0.16(+3.76%) |
Nov 16, 2023 | 4.240 | 4.289 | 4.150 | 4.250 | 498,728 | +0.02(+0.47%) |
Nov 15, 2023 | 4.310 | 4.360 | 4.221 | 4.230 | 368,505 | -0.06(-1.40%) |
Nov 14, 2023 | 4.270 | 4.315 | 4.200 | 4.290 | 327,900 | +0.11(+2.63%) |
Nov 13, 2023 | 4.220 | 4.255 | 4.120 | 4.180 | 300,535 | -0.03(-0.71%) |
Nov 10, 2023 | 4.180 | 4.310 | 4.180 | 4.210 | 312,146 | +0.04(+0.96%) |
Nov 09, 2023 | 4.130 | 4.290 | 4.090 | 4.170 | 380,730 | +0.06(+1.46%) |
Nov 08, 2023 | 4.380 | 4.380 | 4.090 | 4.110 | 458,094 | -0.18(-4.20%) |
Nov 07, 2023 | 4.310 | 4.435 | 4.220 | 4.290 | 466,067 | -0.01(-0.23%) |
Nov 06, 2023 | 4.350 | 4.370 | 4.250 | 4.300 | 213,585 | -0.08(-1.83%) |
Nov 03, 2023 | 4.330 | 4.460 | 4.320 | 4.380 | 578,188 | +0.07(+1.62%) |
Nov 02, 2023 | 4.250 | 4.360 | 4.220 | 4.310 | 602,975 | +0.09(+2.13%) |
Nov 01, 2023 | 3.920 | 4.260 | 3.910 | 4.220 | 616,512 | +0.30(+7.65%) |
Oct 31, 2023 | 3.870 | 3.970 | 3.860 | 3.920 | 436,945 | +0.02(+0.51%) |
Oct 30, 2023 | 4.190 | 4.226 | 3.870 | 3.900 | 953,278 | -0.25(-6.02%) |
Oct 27, 2023 | 4.240 | 4.290 | 4.120 | 4.150 | 467,013 | -0.08(-1.89%) |
Oct 26, 2023 | 4.100 | 4.240 | 4.070 | 4.230 | 655,961 | +0.12(+2.92%) |
Oct 25, 2023 | 3.800 | 4.209 | 3.800 | 4.110 | 888,142 | +0.26(+6.75%) |
Oct 24, 2023 | 4.090 | 4.100 | 3.850 | 3.850 | 528,177 | -0.15(-3.75%) |
Oct 23, 2023 | 3.930 | 4.110 | 3.780 | 4.000 | 1,159,196 | +0.01(+0.25%) |
Oct 20, 2023 | 4.100 | 4.135 | 3.925 | 3.990 | 621,291 | -0.11(-2.68%) |
Oct 19, 2023 | 4.180 | 4.260 | 4.060 | 4.100 | 549,287 | -0.13(-3.07%) |
Oct 18, 2023 | 4.290 | 4.360 | 4.125 | 4.230 | 688,005 | -0.08(-1.86%) |
Oct 17, 2023 | 4.150 | 4.320 | 4.150 | 4.310 | 612,204 | +0.12(+2.86%) |
Oct 16, 2023 | 4.130 | 4.220 | 4.100 | 4.190 | 186,053 | +0.09(+2.20%) |
Oct 13, 2023 | 4.270 | 4.340 | 4.085 | 4.100 | 273,452 | -0.14(-3.30%) |
Oct 12, 2023 | 4.290 | 4.390 | 4.160 | 4.240 | 862,535 | -0.02(-0.47%) |
Oct 11, 2023 | 4.180 | 4.285 | 4.180 | 4.260 | 353,668 | +0.11(+2.65%) |
Oct 10, 2023 | 4.280 | 4.290 | 4.090 | 4.150 | 651,915 | -0.09(-2.12%) |
Oct 09, 2023 | 4.240 | 4.330 | 4.200 | 4.240 | 333,980 | -0.04(-0.93%) |
Oct 06, 2023 | 4.190 | 4.410 | 4.150 | 4.280 | 688,090 | +0.05(+1.18%) |
Oct 05, 2023 | 4.070 | 4.255 | 4.070 | 4.230 | 582,113 | +0.15(+3.68%) |
Oct 04, 2023 | 4.010 | 4.090 | 3.940 | 4.080 | 884,300 | +0.06(+1.49%) |
Oct 03, 2023 | 4.090 | 4.178 | 3.975 | 4.020 | 1,252,730 | -0.12(-2.90%) |
Oct 02, 2023 | 4.140 | 4.220 | 4.080 | 4.140 | 766,036 | -0.01(-0.24%) |
Sep 29, 2023 | 4.410 | 4.490 | 4.130 | 4.150 | 568,948 | -0.27(-6.11%) |
Sep 28, 2023 | 4.390 | 4.500 | 4.330 | 4.420 | 274,560 | +0.02(+0.45%) |
Sep 27, 2023 | 4.470 | 4.541 | 4.400 | 4.400 | 570,814 | -0.04(-0.90%) |
Sep 26, 2023 | 4.530 | 4.605 | 4.390 | 4.440 | 784,869 | -0.12(-2.63%) |
Sep 25, 2023 | 4.710 | 4.630 | 4.535 | 4.560 | 543,305 | -0.16(-3.39%) |
Sep 22, 2023 | 4.860 | 4.930 | 4.720 | 4.720 | 378,026 | -0.12(-2.48%) |
Sep 21, 2023 | 4.850 | 4.920 | 4.715 | 4.840 | 565,932 | -0.07(-1.43%) |
Sep 20, 2023 | 5.100 | 5.170 | 4.890 | 4.910 | 447,529 | -0.14(-2.77%) |
Sep 19, 2023 | 5.200 | 5.240 | 5.040 | 5.050 | 393,360 | -0.15(-2.88%) |
Sep 18, 2023 | 5.090 | 5.240 | 4.990 | 5.200 | 442,799 | +0.14(+2.77%) |
Sep 15, 2023 | 5.110 | 5.150 | 4.960 | 5.060 | 585,355 | -0.05(-0.98%) |
Sep 14, 2023 | 5.040 | 5.152 | 4.997 | 5.110 | 463,034 | +0.12(+2.40%) |
Sep 13, 2023 | 5.020 | 5.125 | 4.930 | 4.990 | 447,843 | -0.03(-0.60%) |
Sep 12, 2023 | 4.800 | 5.080 | 4.745 | 5.020 | 657,924 | +0.13(+2.66%) |
Sep 11, 2023 | 4.970 | 5.080 | 4.810 | 4.890 | 693,171 | -0.03(-0.61%) |
Sep 08, 2023 | 5.260 | 5.440 | 4.844 | 4.920 | 968,461 | -0.38(-7.17%) |
Sep 07, 2023 | 5.290 | 5.390 | 5.231 | 5.300 | 501,027 | -0.04(-0.75%) |
Sep 06, 2023 | 5.310 | 5.510 | 5.253 | 5.340 | 584,183 | +0.01(+0.19%) |
Sep 05, 2023 | 5.440 | 5.545 | 5.309 | 5.330 | 525,455 | -0.16(-2.91%) |