Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.730 | 4.960 | 4.710 | 4.850 | 877,621 | +0.04(+0.83%) |
Nov 29, 2023 | 4.680 | 4.810 | 4.603 | 4.810 | 432,575 | +0.00(+0.00%) |
Nov 28, 2023 | 4.920 | 4.960 | 4.790 | 4.810 | 595,858 | -0.03(-0.62%) |
Nov 27, 2023 | 4.850 | 4.860 | 4.710 | 4.840 | 436,222 | +0.00(+0.00%) |
Nov 24, 2023 | 4.810 | 4.880 | 4.800 | 4.840 | 192,128 | +0.03(+0.62%) |
Nov 22, 2023 | 4.770 | 4.830 | 4.630 | 4.810 | 512,397 | -0.04(-0.82%) |
Nov 21, 2023 | 4.820 | 4.909 | 4.780 | 4.850 | 435,701 | +0.12(+2.54%) |
Nov 20, 2023 | 4.910 | 4.920 | 4.690 | 4.730 | 727,359 | -0.19(-3.86%) |
Nov 17, 2023 | 4.980 | 5.040 | 4.880 | 4.920 | 320,341 | -0.04(-0.81%) |
Nov 16, 2023 | 5.100 | 5.140 | 4.940 | 4.960 | 731,470 | -0.10(-1.98%) |
Nov 15, 2023 | 5.000 | 5.160 | 5.000 | 5.060 | 762,214 | -0.03(-0.59%) |
Nov 14, 2023 | 5.150 | 5.220 | 5.030 | 5.090 | 898,519 | -0.39(-7.12%) |
Nov 13, 2023 | 5.520 | 5.630 | 5.421 | 5.480 | 622,534 | +0.04(+0.74%) |
Nov 10, 2023 | 5.830 | 5.880 | 5.420 | 5.440 | 598,964 | -0.50(-8.42%) |
Nov 09, 2023 | 5.760 | 5.970 | 5.660 | 5.940 | 888,340 | +0.10(+1.71%) |
Nov 08, 2023 | 5.820 | 5.970 | 5.770 | 5.840 | 968,045 | -0.02(-0.34%) |
Nov 07, 2023 | 6.040 | 6.095 | 5.795 | 5.860 | 514,389 | -0.24(-3.93%) |
Nov 06, 2023 | 6.110 | 6.265 | 6.030 | 6.100 | 429,175 | -0.08(-1.29%) |
Nov 03, 2023 | 6.330 | 6.370 | 6.090 | 6.180 | 424,716 | -0.28(-4.33%) |
Nov 02, 2023 | 6.500 | 6.645 | 6.400 | 6.460 | 593,981 | -0.39(-5.69%) |
Nov 01, 2023 | 7.410 | 7.410 | 6.810 | 6.850 | 529,543 | -0.64(-8.54%) |
Oct 31, 2023 | 7.640 | 7.850 | 7.452 | 7.490 | 501,294 | -0.13(-1.71%) |
Oct 30, 2023 | 7.720 | 7.860 | 7.470 | 7.620 | 542,192 | -0.30(-3.79%) |
Oct 27, 2023 | 7.910 | 8.040 | 7.680 | 7.920 | 1,053,051 | -0.43(-5.15%) |
Oct 26, 2023 | 7.890 | 8.500 | 7.740 | 8.350 | 1,069,642 | +0.54(+6.91%) |
Oct 25, 2023 | 7.260 | 7.870 | 7.220 | 7.810 | 868,594 | +0.72(+10.16%) |
Oct 24, 2023 | 7.210 | 7.360 | 7.060 | 7.090 | 308,102 | -0.25(-3.41%) |
Oct 23, 2023 | 7.540 | 7.700 | 7.060 | 7.340 | 591,188 | -0.08(-1.08%) |
Oct 20, 2023 | 7.070 | 7.420 | 7.000 | 7.420 | 667,024 | +0.36(+5.10%) |
Oct 19, 2023 | 6.790 | 7.105 | 6.690 | 7.060 | 1,944,033 | -0.02(-0.28%) |
Oct 18, 2023 | 6.930 | 7.140 | 6.760 | 7.080 | 975,552 | +0.35(+5.20%) |
Oct 17, 2023 | 6.920 | 7.100 | 6.620 | 6.730 | 1,209,242 | +0.09(+1.36%) |
Oct 16, 2023 | 6.830 | 6.850 | 6.550 | 6.640 | 994,918 | -0.25(-3.63%) |
Oct 13, 2023 | 6.490 | 6.935 | 6.460 | 6.890 | 809,756 | +0.39(+6.00%) |
Oct 12, 2023 | 6.480 | 6.660 | 6.250 | 6.500 | 1,173,342 | +0.00(+0.00%) |
Oct 11, 2023 | 6.590 | 6.700 | 6.465 | 6.500 | 353,926 | -0.19(-2.84%) |
Oct 10, 2023 | 6.720 | 6.790 | 6.460 | 6.690 | 506,156 | -0.05(-0.74%) |
Oct 09, 2023 | 6.990 | 7.080 | 6.700 | 6.740 | 576,428 | -0.06(-0.88%) |
Oct 06, 2023 | 7.410 | 7.490 | 6.720 | 6.800 | 640,494 | -0.44(-6.08%) |
Oct 05, 2023 | 7.230 | 7.490 | 7.170 | 7.240 | 406,865 | +0.02(+0.28%) |
Oct 04, 2023 | 7.490 | 7.550 | 7.180 | 7.220 | 474,820 | -0.37(-4.81%) |
Oct 03, 2023 | 7.370 | 7.700 | 7.105 | 7.585 | 283,431 | +0.38(+5.20%) |
Oct 02, 2023 | 7.470 | 7.520 | 7.110 | 7.210 | 318,893 | -0.26(-3.48%) |
Sep 29, 2023 | 7.310 | 7.540 | 7.132 | 7.470 | 768,436 | -0.11(-1.45%) |
Sep 28, 2023 | 7.890 | 8.010 | 7.390 | 7.580 | 543,183 | -0.21(-2.70%) |
Sep 27, 2023 | 7.760 | 8.080 | 7.630 | 7.790 | 524,112 | -0.05(-0.64%) |
Sep 26, 2023 | 7.670 | 7.920 | 7.600 | 7.840 | 478,386 | +0.37(+4.95%) |
Sep 25, 2023 | 7.740 | 7.650 | 7.470 | 7.470 | 414,444 | -0.17(-2.23%) |
Sep 22, 2023 | 7.460 | 7.685 | 7.340 | 7.640 | 508,978 | +0.01(+0.13%) |
Sep 21, 2023 | 7.480 | 7.630 | 7.350 | 7.630 | 574,546 | +0.47(+6.56%) |
Sep 20, 2023 | 6.670 | 7.160 | 6.620 | 7.160 | 599,125 | +0.43(+6.39%) |
Sep 19, 2023 | 6.740 | 6.900 | 6.650 | 6.730 | 392,224 | +0.07(+1.05%) |
Sep 18, 2023 | 6.770 | 6.810 | 6.590 | 6.660 | 428,701 | -0.02(-0.30%) |
Sep 15, 2023 | 6.330 | 6.740 | 6.300 | 6.680 | 641,254 | +0.42(+6.71%) |
Sep 14, 2023 | 6.240 | 6.400 | 6.172 | 6.260 | 566,492 | -0.09(-1.42%) |
Sep 13, 2023 | 6.400 | 6.460 | 6.220 | 6.350 | 470,669 | -0.10(-1.55%) |
Sep 12, 2023 | 6.310 | 6.450 | 6.145 | 6.450 | 442,402 | +0.23(+3.70%) |
Sep 11, 2023 | 6.260 | 6.470 | 6.170 | 6.220 | 497,630 | -0.32(-4.89%) |
Sep 08, 2023 | 6.510 | 6.589 | 6.340 | 6.540 | 698,709 | +0.01(+0.15%) |
Sep 07, 2023 | 6.690 | 6.750 | 6.480 | 6.530 | 888,739 | +0.17(+2.67%) |
Sep 06, 2023 | 6.220 | 6.520 | 6.210 | 6.360 | 613,365 | +0.16(+2.58%) |
Sep 05, 2023 | 6.380 | 6.418 | 6.092 | 6.200 | 715,276 | -0.12(-1.90%) |