Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.842 | 5.972 | 5.762 | 5.962 | 5,169,321 | +0.07(+1.19%) |
Nov 29, 2023 | 5.892 | 5.942 | 5.812 | 5.892 | 5,499,552 | -0.02(-0.34%) |
Nov 28, 2023 | 5.822 | 5.922 | 5.737 | 5.912 | 6,749,922 | +0.14(+2.42%) |
Nov 27, 2023 | 5.762 | 5.832 | 5.622 | 5.772 | 6,312,050 | +0.13(+2.30%) |
Nov 24, 2023 | 5.472 | 5.742 | 5.462 | 5.642 | 4,940,318 | +0.21(+3.86%) |
Nov 22, 2023 | 5.452 | 5.497 | 5.328 | 5.432 | 4,020,743 | -0.03(-0.55%) |
Nov 21, 2023 | 5.363 | 5.582 | 5.358 | 5.462 | 5,583,632 | +0.23(+4.39%) |
Nov 20, 2023 | 5.113 | 5.273 | 5.083 | 5.233 | 4,264,750 | +0.01(+0.19%) |
Nov 17, 2023 | 5.303 | 5.343 | 5.123 | 5.223 | 4,870,434 | -0.04(-0.76%) |
Nov 16, 2023 | 5.213 | 5.393 | 5.174 | 5.263 | 7,502,061 | +0.16(+3.13%) |
Nov 15, 2023 | 5.043 | 5.133 | 4.943 | 5.103 | 4,847,570 | +0.08(+1.59%) |
Nov 14, 2023 | 4.743 | 5.033 | 4.674 | 5.023 | 7,837,762 | +0.47(+10.42%) |
Nov 13, 2023 | 4.649 | 4.798 | 4.539 | 4.549 | 5,771,468 | -0.02(-0.44%) |
Nov 10, 2023 | 4.589 | 4.621 | 4.499 | 4.569 | 5,142,716 | -0.07(-1.51%) |
Nov 09, 2023 | 4.798 | 4.983 | 4.639 | 4.639 | 6,184,207 | -0.10(-2.11%) |
Nov 08, 2023 | 4.759 | 4.909 | 4.739 | 4.739 | 5,856,642 | -0.03(-0.63%) |
Nov 07, 2023 | 4.539 | 4.828 | 4.439 | 4.769 | 7,921,079 | +0.14(+3.02%) |
Nov 06, 2023 | 4.769 | 4.888 | 4.629 | 4.629 | 6,640,150 | -0.21(-4.33%) |
Nov 03, 2023 | 4.569 | 4.938 | 4.469 | 4.838 | 9,679,082 | +0.40(+8.99%) |
Nov 02, 2023 | 5.188 | 5.237 | 4.370 | 4.439 | 19,070,134 | -0.74(-14.26%) |
Nov 01, 2023 | 5.138 | 5.237 | 5.078 | 5.178 | 5,677,382 | +0.04(+0.78%) |
Oct 31, 2023 | 5.367 | 5.479 | 5.138 | 5.138 | 5,506,184 | -0.29(-5.33%) |
Oct 30, 2023 | 5.547 | 5.617 | 5.357 | 5.427 | 4,489,107 | -0.04(-0.73%) |
Oct 27, 2023 | 5.397 | 5.467 | 5.237 | 5.467 | 5,127,947 | +0.09(+1.67%) |
Oct 26, 2023 | 5.367 | 5.422 | 5.227 | 5.377 | 4,413,305 | +0.02(+0.37%) |
Oct 25, 2023 | 5.447 | 5.651 | 5.357 | 5.357 | 5,014,083 | -0.14(-2.54%) |
Oct 24, 2023 | 5.427 | 5.552 | 5.397 | 5.497 | 4,237,925 | +0.03(+0.55%) |
Oct 23, 2023 | 5.487 | 5.617 | 5.262 | 5.467 | 5,152,625 | -0.09(-1.62%) |
Oct 20, 2023 | 5.686 | 5.846 | 5.532 | 5.557 | 9,235,936 | -0.11(-1.94%) |
Oct 19, 2023 | 5.587 | 5.686 | 5.500 | 5.666 | 4,966,892 | +0.06(+1.07%) |
Oct 18, 2023 | 5.736 | 5.885 | 5.567 | 5.607 | 6,888,217 | -0.06(-1.06%) |
Oct 17, 2023 | 5.397 | 5.666 | 5.377 | 5.666 | 5,431,927 | +0.28(+5.19%) |
Oct 16, 2023 | 5.357 | 5.437 | 5.277 | 5.387 | 4,806,770 | +0.01(+0.19%) |
Oct 13, 2023 | 5.078 | 5.492 | 5.008 | 5.377 | 12,288,437 | +0.47(+9.55%) |
Oct 12, 2023 | 5.088 | 5.138 | 4.838 | 4.908 | 6,396,871 | -0.20(-3.91%) |
Oct 11, 2023 | 5.168 | 5.242 | 5.038 | 5.108 | 6,401,532 | +0.03(+0.59%) |
Oct 10, 2023 | 5.128 | 5.198 | 5.050 | 5.078 | 4,885,282 | -0.14(-2.68%) |
Oct 09, 2023 | 5.247 | 5.317 | 5.148 | 5.217 | 3,042,139 | +0.02(+0.38%) |
Oct 06, 2023 | 5.088 | 5.257 | 5.033 | 5.198 | 4,569,005 | +0.16(+3.17%) |
Oct 05, 2023 | 4.978 | 5.058 | 4.958 | 5.038 | 3,650,239 | +0.04(+0.80%) |
Oct 04, 2023 | 5.138 | 5.138 | 4.948 | 4.998 | 4,004,645 | -0.15(-2.91%) |
Oct 03, 2023 | 4.938 | 5.153 | 4.908 | 5.148 | 5,693,985 | +0.21(+4.24%) |
Oct 02, 2023 | 5.008 | 5.068 | 4.828 | 4.938 | 7,114,647 | -0.18(-3.51%) |
Sep 29, 2023 | 5.217 | 5.316 | 5.038 | 5.118 | 5,353,271 | +0.06(+1.18%) |
Sep 28, 2023 | 4.928 | 5.068 | 4.868 | 5.058 | 5,145,556 | +0.15(+3.05%) |
Sep 27, 2023 | 4.868 | 4.938 | 4.798 | 4.908 | 5,267,647 | +0.07(+1.44%) |
Sep 26, 2023 | 4.988 | 5.023 | 4.838 | 4.838 | 5,477,581 | -0.20(-3.96%) |
Sep 25, 2023 | 5.068 | 5.058 | 4.998 | 5.038 | 5,025,763 | -0.06(-1.17%) |
Sep 22, 2023 | 5.237 | 5.287 | 5.088 | 5.098 | 4,696,525 | -0.03(-0.58%) |
Sep 21, 2023 | 5.198 | 5.247 | 5.108 | 5.128 | 5,776,150 | -0.17(-3.20%) |
Sep 20, 2023 | 5.357 | 5.437 | 5.287 | 5.297 | 5,082,259 | -0.03(-0.56%) |
Sep 19, 2023 | 5.646 | 5.656 | 5.327 | 5.327 | 5,681,461 | -0.28(-4.98%) |
Sep 18, 2023 | 5.796 | 5.796 | 5.597 | 5.607 | 4,435,819 | -0.18(-3.10%) |
Sep 15, 2023 | 5.686 | 5.876 | 5.681 | 5.786 | 9,561,301 | +0.21(+3.76%) |
Sep 14, 2023 | 5.557 | 5.676 | 5.457 | 5.577 | 4,234,512 | +0.05(+0.90%) |
Sep 13, 2023 | 5.497 | 5.577 | 5.467 | 5.527 | 3,618,937 | +0.04(+0.73%) |
Sep 12, 2023 | 5.507 | 5.627 | 5.487 | 5.487 | 2,731,661 | -0.08(-1.43%) |
Sep 11, 2023 | 5.627 | 5.736 | 5.537 | 5.567 | 2,748,944 | +0.06(+1.09%) |
Sep 08, 2023 | 5.607 | 5.716 | 5.507 | 5.507 | 3,883,295 | -0.08(-1.43%) |
Sep 07, 2023 | 5.636 | 5.676 | 5.577 | 5.587 | 2,786,908 | -0.08(-1.41%) |
Sep 06, 2023 | 5.706 | 5.821 | 5.666 | 5.666 | 2,900,279 | -0.09(-1.56%) |
Sep 05, 2023 | 5.856 | 5.956 | 5.706 | 5.756 | 3,726,250 | -0.18(-3.03%) |