Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.845 | 5.975 | 5.765 | 5.965 | 5,166,757 | +0.07(+1.19%) |
Nov 29, 2023 | 5.895 | 5.945 | 5.815 | 5.895 | 5,496,824 | -0.02(-0.34%) |
Nov 28, 2023 | 5.825 | 5.925 | 5.740 | 5.915 | 6,746,574 | +0.14(+2.42%) |
Nov 27, 2023 | 5.765 | 5.835 | 5.625 | 5.775 | 6,308,919 | +0.13(+2.30%) |
Nov 24, 2023 | 5.475 | 5.745 | 5.465 | 5.645 | 4,937,867 | +0.21(+3.86%) |
Nov 22, 2023 | 5.455 | 5.500 | 5.330 | 5.435 | 4,018,749 | -0.03(-0.55%) |
Nov 21, 2023 | 5.365 | 5.585 | 5.360 | 5.465 | 5,580,863 | +0.23(+4.39%) |
Nov 20, 2023 | 5.115 | 5.275 | 5.085 | 5.235 | 4,262,635 | +0.01(+0.19%) |
Nov 17, 2023 | 5.305 | 5.345 | 5.125 | 5.225 | 4,868,018 | -0.04(-0.76%) |
Nov 16, 2023 | 5.215 | 5.395 | 5.177 | 5.265 | 7,498,340 | +0.16(+3.13%) |
Nov 15, 2023 | 5.045 | 5.135 | 4.946 | 5.105 | 4,845,166 | +0.08(+1.59%) |
Nov 14, 2023 | 4.746 | 5.036 | 4.676 | 5.026 | 7,833,874 | +0.47(+10.42%) |
Nov 13, 2023 | 4.651 | 4.801 | 4.541 | 4.551 | 5,768,606 | -0.02(-0.44%) |
Nov 10, 2023 | 4.591 | 4.623 | 4.501 | 4.571 | 5,140,166 | -0.07(-1.51%) |
Nov 09, 2023 | 4.801 | 4.986 | 4.641 | 4.641 | 6,181,140 | -0.10(-2.11%) |
Nov 08, 2023 | 4.761 | 4.911 | 4.741 | 4.741 | 5,853,738 | -0.03(-0.63%) |
Nov 07, 2023 | 4.541 | 4.831 | 4.442 | 4.771 | 7,917,151 | +0.14(+3.02%) |
Nov 06, 2023 | 4.771 | 4.891 | 4.631 | 4.631 | 6,636,857 | -0.21(-4.33%) |
Nov 03, 2023 | 4.571 | 4.941 | 4.471 | 4.841 | 9,674,282 | +0.40(+8.99%) |
Nov 02, 2023 | 5.190 | 5.240 | 4.372 | 4.442 | 19,060,676 | -0.74(-14.26%) |
Nov 01, 2023 | 5.140 | 5.240 | 5.080 | 5.180 | 5,674,566 | +0.04(+0.78%) |
Oct 31, 2023 | 5.370 | 5.481 | 5.140 | 5.140 | 5,503,454 | -0.29(-5.33%) |
Oct 30, 2023 | 5.549 | 5.619 | 5.360 | 5.430 | 4,486,881 | -0.04(-0.73%) |
Oct 27, 2023 | 5.400 | 5.470 | 5.240 | 5.470 | 5,125,404 | +0.09(+1.67%) |
Oct 26, 2023 | 5.370 | 5.425 | 5.230 | 5.380 | 4,411,116 | +0.02(+0.37%) |
Oct 25, 2023 | 5.450 | 5.654 | 5.360 | 5.360 | 5,011,596 | -0.14(-2.54%) |
Oct 24, 2023 | 5.430 | 5.554 | 5.400 | 5.500 | 4,235,823 | +0.03(+0.55%) |
Oct 23, 2023 | 5.490 | 5.619 | 5.265 | 5.470 | 5,150,070 | -0.09(-1.62%) |
Oct 20, 2023 | 5.689 | 5.849 | 5.534 | 5.559 | 9,231,355 | -0.11(-1.94%) |
Oct 19, 2023 | 5.589 | 5.689 | 5.503 | 5.669 | 4,964,428 | +0.06(+1.07%) |
Oct 18, 2023 | 5.739 | 5.888 | 5.569 | 5.609 | 6,884,801 | -0.06(-1.06%) |
Oct 17, 2023 | 5.400 | 5.669 | 5.380 | 5.669 | 5,429,233 | +0.28(+5.19%) |
Oct 16, 2023 | 5.360 | 5.440 | 5.280 | 5.390 | 4,804,386 | +0.01(+0.19%) |
Oct 13, 2023 | 5.080 | 5.495 | 5.010 | 5.380 | 12,282,343 | +0.47(+9.55%) |
Oct 12, 2023 | 5.090 | 5.140 | 4.841 | 4.911 | 6,393,699 | -0.20(-3.91%) |
Oct 11, 2023 | 5.170 | 5.245 | 5.040 | 5.110 | 6,398,357 | +0.03(+0.59%) |
Oct 10, 2023 | 5.130 | 5.200 | 5.052 | 5.080 | 4,882,859 | -0.14(-2.68%) |
Oct 09, 2023 | 5.250 | 5.320 | 5.150 | 5.220 | 3,040,630 | +0.02(+0.38%) |
Oct 06, 2023 | 5.090 | 5.260 | 5.035 | 5.200 | 4,566,739 | +0.16(+3.17%) |
Oct 05, 2023 | 4.981 | 5.060 | 4.961 | 5.040 | 3,648,429 | +0.04(+0.80%) |
Oct 04, 2023 | 5.140 | 5.140 | 4.951 | 5.000 | 4,002,659 | -0.15(-2.91%) |
Oct 03, 2023 | 4.941 | 5.155 | 4.911 | 5.150 | 5,691,161 | +0.21(+4.24%) |
Oct 02, 2023 | 5.010 | 5.070 | 4.831 | 4.941 | 7,111,119 | -0.18(-3.51%) |
Sep 29, 2023 | 5.220 | 5.318 | 5.040 | 5.120 | 5,350,616 | +0.06(+1.18%) |
Sep 28, 2023 | 4.931 | 5.070 | 4.871 | 5.060 | 5,143,004 | +0.15(+3.05%) |
Sep 27, 2023 | 4.871 | 4.941 | 4.801 | 4.911 | 5,265,035 | +0.07(+1.44%) |
Sep 26, 2023 | 4.991 | 5.025 | 4.841 | 4.841 | 5,474,864 | -0.20(-3.96%) |
Sep 25, 2023 | 5.070 | 5.060 | 5.000 | 5.040 | 5,023,270 | -0.06(-1.17%) |
Sep 22, 2023 | 5.240 | 5.290 | 5.090 | 5.100 | 4,694,195 | -0.03(-0.58%) |
Sep 21, 2023 | 5.200 | 5.250 | 5.110 | 5.130 | 5,773,285 | -0.17(-3.20%) |
Sep 20, 2023 | 5.360 | 5.440 | 5.290 | 5.300 | 5,079,738 | -0.03(-0.56%) |
Sep 19, 2023 | 5.649 | 5.659 | 5.330 | 5.330 | 5,678,643 | -0.28(-4.98%) |
Sep 18, 2023 | 5.799 | 5.799 | 5.599 | 5.609 | 4,433,619 | -0.18(-3.10%) |
Sep 15, 2023 | 5.689 | 5.879 | 5.684 | 5.789 | 9,556,559 | +0.21(+3.76%) |
Sep 14, 2023 | 5.559 | 5.679 | 5.460 | 5.579 | 4,232,412 | +0.05(+0.90%) |
Sep 13, 2023 | 5.500 | 5.579 | 5.470 | 5.529 | 3,617,142 | +0.04(+0.73%) |
Sep 12, 2023 | 5.510 | 5.629 | 5.490 | 5.490 | 2,730,306 | -0.08(-1.43%) |
Sep 11, 2023 | 5.629 | 5.739 | 5.539 | 5.569 | 2,747,581 | +0.06(+1.09%) |
Sep 08, 2023 | 5.609 | 5.719 | 5.510 | 5.510 | 3,881,369 | -0.08(-1.43%) |
Sep 07, 2023 | 5.639 | 5.679 | 5.579 | 5.589 | 2,785,526 | -0.08(-1.41%) |
Sep 06, 2023 | 5.709 | 5.824 | 5.669 | 5.669 | 2,898,841 | -0.09(-1.56%) |
Sep 05, 2023 | 5.859 | 5.959 | 5.709 | 5.759 | 3,724,402 | -0.18(-3.03%) |