Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.850 | 5.110 | 4.850 | 5.010 | 235,891 | -0.13(-2.53%) |
Nov 29, 2023 | 5.290 | 5.390 | 5.100 | 5.140 | 121,047 | -0.13(-2.47%) |
Nov 28, 2023 | 5.200 | 5.440 | 4.875 | 5.270 | 247,314 | +0.09(+1.74%) |
Nov 27, 2023 | 5.320 | 5.470 | 4.990 | 5.180 | 335,703 | -0.13(-2.45%) |
Nov 24, 2023 | 5.280 | 5.420 | 5.280 | 5.310 | 54,970 | +0.07(+1.34%) |
Nov 22, 2023 | 5.150 | 5.300 | 5.150 | 5.240 | 30,478 | +0.09(+1.75%) |
Nov 21, 2023 | 5.230 | 5.250 | 5.050 | 5.150 | 65,395 | -0.11(-2.09%) |
Nov 20, 2023 | 5.310 | 5.390 | 5.210 | 5.260 | 65,464 | -0.08(-1.50%) |
Nov 17, 2023 | 5.240 | 5.350 | 5.120 | 5.340 | 77,614 | +0.16(+3.09%) |
Nov 16, 2023 | 5.000 | 5.210 | 4.932 | 5.180 | 77,600 | +0.17(+3.39%) |
Nov 15, 2023 | 5.260 | 5.260 | 4.850 | 5.010 | 404,389 | -0.20(-3.84%) |
Nov 14, 2023 | 5.180 | 5.340 | 5.164 | 5.210 | 81,350 | +0.15(+2.96%) |
Nov 13, 2023 | 4.930 | 5.160 | 4.843 | 5.060 | 32,183 | +0.13(+2.64%) |
Nov 10, 2023 | 4.860 | 4.990 | 4.750 | 4.930 | 111,834 | +0.08(+1.65%) |
Nov 09, 2023 | 4.850 | 4.960 | 4.820 | 4.850 | 68,037 | +0.00(+0.00%) |
Nov 08, 2023 | 5.010 | 5.020 | 4.650 | 4.850 | 534,345 | -0.15(-3.00%) |
Nov 07, 2023 | 4.890 | 5.075 | 4.865 | 5.000 | 72,719 | +0.10(+2.04%) |
Nov 06, 2023 | 5.000 | 5.030 | 4.790 | 4.900 | 247,375 | -0.14(-2.78%) |
Nov 03, 2023 | 4.970 | 5.130 | 4.955 | 5.040 | 396,016 | +0.17(+3.49%) |
Nov 02, 2023 | 4.940 | 5.095 | 4.770 | 4.870 | 272,385 | -0.01(-0.20%) |
Nov 01, 2023 | 5.050 | 5.110 | 4.810 | 4.880 | 86,772 | -0.15(-2.98%) |
Oct 31, 2023 | 5.080 | 5.080 | 5.000 | 5.030 | 24,033 | -0.03(-0.59%) |
Oct 30, 2023 | 5.150 | 5.210 | 4.990 | 5.060 | 119,936 | -0.07(-1.36%) |
Oct 27, 2023 | 5.150 | 5.180 | 5.039 | 5.130 | 41,752 | -0.04(-0.77%) |
Oct 26, 2023 | 5.200 | 5.247 | 5.125 | 5.170 | 28,238 | +0.02(+0.39%) |
Oct 25, 2023 | 5.230 | 5.260 | 5.150 | 5.150 | 69,031 | -0.16(-3.01%) |
Oct 24, 2023 | 5.130 | 5.320 | 5.120 | 5.310 | 37,956 | +0.20(+3.91%) |
Oct 23, 2023 | 5.260 | 5.294 | 5.110 | 5.110 | 67,957 | -0.20(-3.77%) |
Oct 20, 2023 | 5.350 | 5.370 | 5.282 | 5.310 | 26,063 | -0.01(-0.19%) |
Oct 19, 2023 | 5.360 | 5.440 | 5.270 | 5.320 | 43,763 | +0.00(+0.00%) |
Oct 18, 2023 | 5.410 | 5.410 | 5.280 | 5.320 | 29,964 | -0.09(-1.66%) |
Oct 17, 2023 | 5.570 | 5.750 | 5.410 | 5.410 | 131,855 | -0.19(-3.39%) |
Oct 16, 2023 | 5.420 | 5.740 | 5.370 | 5.600 | 131,074 | +0.24(+4.48%) |
Oct 13, 2023 | 5.450 | 5.450 | 5.315 | 5.360 | 42,169 | -0.09(-1.65%) |
Oct 12, 2023 | 5.450 | 5.480 | 5.300 | 5.450 | 36,551 | +0.05(+0.93%) |
Oct 11, 2023 | 5.670 | 5.690 | 5.379 | 5.400 | 133,003 | -0.27(-4.76%) |
Oct 10, 2023 | 5.570 | 5.738 | 5.400 | 5.670 | 21,727 | +0.10(+1.80%) |
Oct 09, 2023 | 5.430 | 5.768 | 5.340 | 5.570 | 49,889 | +0.07(+1.27%) |
Oct 06, 2023 | 5.570 | 5.740 | 5.465 | 5.500 | 190,731 | -0.10(-1.79%) |
Oct 05, 2023 | 5.600 | 5.660 | 5.450 | 5.600 | 121,902 | -0.05(-0.88%) |
Oct 04, 2023 | 5.660 | 5.731 | 5.500 | 5.650 | 73,481 | +0.04(+0.71%) |
Oct 03, 2023 | 5.850 | 5.850 | 5.600 | 5.610 | 123,501 | -0.24(-4.10%) |
Oct 02, 2023 | 6.000 | 6.020 | 5.830 | 5.850 | 49,360 | -0.16(-2.66%) |
Sep 29, 2023 | 5.970 | 6.010 | 5.770 | 6.010 | 46,087 | +0.14(+2.39%) |
Sep 28, 2023 | 5.820 | 5.980 | 5.720 | 5.870 | 46,556 | +0.11(+1.91%) |
Sep 27, 2023 | 5.770 | 5.890 | 5.650 | 5.760 | 49,435 | +0.09(+1.59%) |
Sep 26, 2023 | 5.670 | 6.000 | 5.610 | 5.670 | 48,392 | -0.06(-1.05%) |
Sep 25, 2023 | 5.620 | 5.750 | 5.660 | 5.730 | 30,647 | +0.08(+1.42%) |
Sep 22, 2023 | 5.750 | 5.910 | 5.610 | 5.650 | 37,983 | -0.12(-2.08%) |
Sep 21, 2023 | 5.630 | 5.860 | 5.630 | 5.770 | 44,328 | +0.17(+3.04%) |
Sep 20, 2023 | 5.660 | 5.790 | 5.600 | 5.600 | 31,851 | -0.02(-0.36%) |
Sep 19, 2023 | 5.740 | 5.825 | 5.620 | 5.620 | 45,542 | -0.09(-1.58%) |
Sep 18, 2023 | 5.930 | 5.960 | 5.660 | 5.710 | 75,976 | -0.23(-3.87%) |
Sep 15, 2023 | 6.030 | 6.080 | 5.880 | 5.940 | 267,457 | -0.10(-1.66%) |
Sep 14, 2023 | 5.940 | 6.080 | 5.902 | 6.040 | 39,104 | +0.10(+1.68%) |
Sep 13, 2023 | 6.140 | 6.140 | 5.850 | 5.940 | 77,885 | -0.18(-2.94%) |
Sep 12, 2023 | 6.160 | 6.270 | 6.100 | 6.120 | 32,852 | -0.03(-0.49%) |
Sep 11, 2023 | 6.210 | 6.270 | 6.080 | 6.150 | 50,744 | +0.01(+0.16%) |
Sep 08, 2023 | 6.220 | 6.325 | 6.090 | 6.140 | 61,499 | -0.06(-0.97%) |
Sep 07, 2023 | 6.210 | 6.260 | 6.050 | 6.200 | 199,452 | -0.09(-1.43%) |
Sep 06, 2023 | 6.410 | 6.570 | 6.260 | 6.290 | 68,319 | -0.16(-2.48%) |
Sep 05, 2023 | 6.270 | 6.540 | 6.175 | 6.450 | 91,825 | +0.19(+2.95%) |