Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.663 | 5.771 | 5.639 | 5.761 | 13,754,234 | +0.06(+1.03%) |
Nov 29, 2023 | 5.722 | 5.741 | 5.643 | 5.702 | 13,639,597 | +0.01(+0.18%) |
Nov 28, 2023 | 5.614 | 5.701 | 5.547 | 5.692 | 18,679,854 | +0.17(+3.15%) |
Nov 27, 2023 | 5.469 | 5.551 | 5.421 | 5.518 | 15,239,539 | +0.13(+2.33%) |
Nov 24, 2023 | 5.392 | 5.460 | 5.382 | 5.392 | 6,430,020 | +0.03(+0.54%) |
Nov 22, 2023 | 5.276 | 5.363 | 5.257 | 5.363 | 10,511,312 | +0.12(+2.21%) |
Nov 21, 2023 | 5.247 | 5.392 | 5.237 | 5.247 | 11,730,771 | +0.11(+2.07%) |
Nov 20, 2023 | 5.073 | 5.150 | 5.005 | 5.141 | 9,575,125 | +0.00(+0.00%) |
Nov 17, 2023 | 5.305 | 5.315 | 5.141 | 5.141 | 9,294,641 | -0.11(-2.03%) |
Nov 16, 2023 | 5.189 | 5.373 | 5.150 | 5.247 | 14,850,783 | +0.11(+2.07%) |
Nov 15, 2023 | 5.121 | 5.160 | 5.059 | 5.141 | 10,726,806 | +0.02(+0.38%) |
Nov 14, 2023 | 5.150 | 5.179 | 5.088 | 5.121 | 14,200,634 | +0.14(+2.91%) |
Nov 13, 2023 | 4.986 | 5.092 | 4.957 | 4.977 | 13,759,909 | -0.03(-0.58%) |
Nov 10, 2023 | 5.160 | 5.208 | 4.967 | 5.005 | 13,453,269 | -0.21(-4.07%) |
Nov 09, 2023 | 5.054 | 5.400 | 4.948 | 5.218 | 18,957,690 | +0.16(+3.25%) |
Nov 08, 2023 | 5.121 | 5.189 | 5.034 | 5.054 | 11,970,975 | -0.13(-2.43%) |
Nov 07, 2023 | 5.170 | 5.208 | 5.054 | 5.179 | 14,575,221 | -0.12(-2.19%) |
Nov 06, 2023 | 5.315 | 5.363 | 5.276 | 5.295 | 10,880,623 | -0.07(-1.26%) |
Nov 03, 2023 | 5.218 | 5.411 | 5.170 | 5.363 | 17,722,400 | +0.24(+4.72%) |
Nov 02, 2023 | 5.131 | 5.175 | 5.044 | 5.121 | 13,099,959 | +0.03(+0.57%) |
Nov 01, 2023 | 5.044 | 5.121 | 5.005 | 5.092 | 12,524,166 | +0.06(+1.15%) |
Oct 31, 2023 | 5.063 | 5.160 | 4.986 | 5.034 | 13,967,711 | -0.06(-1.14%) |
Oct 30, 2023 | 5.170 | 5.189 | 5.073 | 5.092 | 11,210,501 | -0.04(-0.75%) |
Oct 27, 2023 | 5.083 | 5.141 | 4.948 | 5.131 | 15,265,523 | +0.09(+1.72%) |
Oct 26, 2023 | 5.141 | 5.141 | 4.967 | 5.044 | 16,439,747 | -0.09(-1.69%) |
Oct 25, 2023 | 5.199 | 5.286 | 5.131 | 5.131 | 13,872,214 | -0.08(-1.48%) |
Oct 24, 2023 | 5.102 | 5.257 | 5.102 | 5.208 | 13,158,581 | +0.03(+0.56%) |
Oct 23, 2023 | 5.121 | 5.247 | 4.979 | 5.179 | 19,036,262 | +0.02(+0.37%) |
Oct 20, 2023 | 5.247 | 5.315 | 5.155 | 5.160 | 18,579,328 | -0.03(-0.56%) |
Oct 19, 2023 | 5.131 | 5.218 | 5.092 | 5.189 | 19,411,606 | +0.06(+1.13%) |
Oct 18, 2023 | 5.218 | 5.276 | 5.112 | 5.131 | 17,072,042 | +0.00(+0.00%) |
Oct 17, 2023 | 4.957 | 5.141 | 4.928 | 5.131 | 12,631,452 | +0.15(+3.11%) |
Oct 16, 2023 | 4.880 | 5.005 | 4.861 | 4.977 | 10,580,252 | +0.03(+0.59%) |
Oct 13, 2023 | 4.890 | 5.015 | 4.822 | 4.948 | 18,680,914 | +0.24(+5.13%) |
Oct 12, 2023 | 4.783 | 4.812 | 4.667 | 4.706 | 12,495,747 | -0.07(-1.42%) |
Oct 11, 2023 | 4.725 | 4.774 | 4.667 | 4.774 | 12,534,700 | +0.13(+2.70%) |
Oct 10, 2023 | 4.561 | 4.658 | 4.542 | 4.648 | 11,109,791 | +0.08(+1.69%) |
Oct 09, 2023 | 4.551 | 4.590 | 4.513 | 4.571 | 9,943,525 | +0.13(+2.83%) |
Oct 06, 2023 | 4.300 | 4.474 | 4.300 | 4.445 | 13,658,634 | +0.13(+2.91%) |
Oct 05, 2023 | 4.223 | 4.319 | 4.203 | 4.319 | 10,731,999 | +0.06(+1.36%) |
Oct 04, 2023 | 4.281 | 4.305 | 4.194 | 4.261 | 14,262,557 | -0.04(-0.90%) |
Oct 03, 2023 | 4.184 | 4.319 | 4.174 | 4.300 | 11,863,950 | +0.09(+2.06%) |
Oct 02, 2023 | 4.339 | 4.348 | 4.184 | 4.213 | 12,713,025 | -0.19(-4.39%) |
Sep 29, 2023 | 4.542 | 4.580 | 4.348 | 4.406 | 12,752,628 | -0.03(-0.65%) |
Sep 28, 2023 | 4.397 | 4.452 | 4.358 | 4.435 | 13,084,524 | +0.02(+0.44%) |
Sep 27, 2023 | 4.513 | 4.532 | 4.368 | 4.416 | 12,099,285 | -0.14(-3.18%) |
Sep 26, 2023 | 4.667 | 4.711 | 4.561 | 4.561 | 10,102,303 | -0.16(-3.48%) |
Sep 25, 2023 | 4.793 | 4.725 | 4.667 | 4.725 | 9,852,316 | -0.09(-1.81%) |
Sep 22, 2023 | 4.880 | 4.928 | 4.812 | 4.812 | 10,371,935 | -0.02(-0.40%) |
Sep 21, 2023 | 4.919 | 4.938 | 4.832 | 4.832 | 13,189,302 | -0.22(-4.40%) |
Sep 20, 2023 | 5.015 | 5.121 | 5.005 | 5.054 | 9,338,730 | +0.05(+0.97%) |
Sep 19, 2023 | 5.092 | 5.107 | 4.957 | 5.005 | 9,633,137 | -0.07(-1.33%) |
Sep 18, 2023 | 5.025 | 5.083 | 4.977 | 5.073 | 7,408,012 | +0.07(+1.35%) |
Sep 15, 2023 | 4.928 | 5.025 | 4.899 | 5.005 | 31,857,060 | +0.15(+3.19%) |
Sep 14, 2023 | 4.764 | 4.899 | 4.754 | 4.851 | 11,974,322 | +0.10(+2.03%) |
Sep 13, 2023 | 4.754 | 4.832 | 4.735 | 4.754 | 7,830,877 | +0.01(+0.20%) |
Sep 12, 2023 | 4.638 | 4.764 | 4.590 | 4.745 | 10,115,158 | +0.11(+2.29%) |
Sep 11, 2023 | 4.648 | 4.672 | 4.590 | 4.638 | 9,569,248 | +0.03(+0.63%) |
Sep 08, 2023 | 4.580 | 4.696 | 4.580 | 4.609 | 7,269,463 | +0.02(+0.42%) |
Sep 07, 2023 | 4.648 | 4.667 | 4.571 | 4.590 | 5,817,686 | -0.08(-1.66%) |
Sep 06, 2023 | 4.667 | 4.745 | 4.648 | 4.667 | 8,425,537 | -0.03(-0.62%) |
Sep 05, 2023 | 4.783 | 4.851 | 4.687 | 4.696 | 10,212,223 | -0.16(-3.38%) |