Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.460 | 5.500 | 5.440 | 5.490 | 2,330,794 | -0.02(-0.36%) |
Nov 29, 2023 | 5.360 | 5.520 | 5.360 | 5.510 | 4,091,159 | +0.13(+2.42%) |
Nov 28, 2023 | 5.370 | 5.400 | 5.360 | 5.380 | 1,015,354 | +0.01(+0.19%) |
Nov 27, 2023 | 5.380 | 5.380 | 5.350 | 5.370 | 725,949 | -0.01(-0.19%) |
Nov 24, 2023 | 5.360 | 5.390 | 5.350 | 5.380 | 926,772 | +0.04(+0.75%) |
Nov 22, 2023 | 5.320 | 5.340 | 5.300 | 5.340 | 745,221 | -0.01(-0.19%) |
Nov 21, 2023 | 5.350 | 5.365 | 5.335 | 5.350 | 1,116,149 | -0.04(-0.74%) |
Nov 20, 2023 | 5.350 | 5.400 | 5.335 | 5.390 | 1,324,190 | +0.01(+0.19%) |
Nov 17, 2023 | 5.380 | 5.395 | 5.340 | 5.380 | 4,969,988 | +0.01(+0.19%) |
Nov 16, 2023 | 5.340 | 5.390 | 5.340 | 5.370 | 2,255,198 | +0.22(+4.27%) |
Nov 15, 2023 | 5.210 | 5.240 | 5.150 | 5.150 | 2,635,808 | -0.06(-1.15%) |
Nov 14, 2023 | 5.170 | 5.230 | 5.170 | 5.210 | 2,690,569 | +0.14(+2.76%) |
Nov 13, 2023 | 5.070 | 5.090 | 5.060 | 5.070 | 1,801,997 | +0.05(+1.00%) |
Nov 10, 2023 | 4.960 | 5.020 | 4.940 | 5.020 | 1,142,957 | +0.08(+1.62%) |
Nov 09, 2023 | 5.010 | 5.030 | 4.930 | 4.940 | 1,082,667 | -0.03(-0.60%) |
Nov 08, 2023 | 4.970 | 4.990 | 4.950 | 4.970 | 2,054,383 | -0.02(-0.40%) |
Nov 07, 2023 | 4.970 | 5.010 | 4.965 | 4.990 | 679,357 | -0.06(-1.19%) |
Nov 06, 2023 | 5.120 | 5.120 | 5.040 | 5.050 | 949,154 | -0.01(-0.20%) |
Nov 03, 2023 | 5.040 | 5.070 | 5.000 | 5.060 | 1,548,133 | +0.10(+2.02%) |
Nov 02, 2023 | 4.960 | 4.980 | 4.930 | 4.960 | 1,221,303 | +0.11(+2.27%) |
Nov 01, 2023 | 4.830 | 4.870 | 4.790 | 4.850 | 1,364,404 | +0.02(+0.41%) |
Oct 31, 2023 | 4.850 | 4.855 | 4.795 | 4.830 | 1,284,995 | -0.02(-0.41%) |
Oct 30, 2023 | 4.820 | 4.850 | 4.800 | 4.850 | 1,733,994 | +0.14(+2.97%) |
Oct 27, 2023 | 4.800 | 4.800 | 4.690 | 4.710 | 1,597,726 | -0.03(-0.63%) |
Oct 26, 2023 | 4.750 | 4.780 | 4.735 | 4.740 | 1,089,700 | +0.06(+1.28%) |
Oct 25, 2023 | 4.710 | 4.750 | 4.680 | 4.680 | 2,419,589 | -0.01(-0.21%) |
Oct 24, 2023 | 4.680 | 4.720 | 4.670 | 4.690 | 1,460,473 | +0.03(+0.64%) |
Oct 23, 2023 | 4.640 | 4.700 | 4.630 | 4.660 | 2,726,865 | +0.01(+0.22%) |
Oct 20, 2023 | 4.700 | 4.720 | 4.640 | 4.650 | 2,353,089 | -0.11(-2.31%) |
Oct 19, 2023 | 4.780 | 4.830 | 4.740 | 4.760 | 1,915,546 | -0.01(-0.21%) |
Oct 18, 2023 | 4.830 | 4.840 | 4.750 | 4.770 | 1,223,522 | -0.09(-1.85%) |
Oct 17, 2023 | 4.830 | 4.900 | 4.830 | 4.860 | 722,294 | +0.03(+0.62%) |
Oct 16, 2023 | 4.800 | 4.845 | 4.790 | 4.830 | 1,096,055 | +0.11(+2.33%) |
Oct 13, 2023 | 4.770 | 4.795 | 4.720 | 4.720 | 1,050,287 | -0.09(-1.87%) |
Oct 12, 2023 | 4.850 | 4.850 | 4.785 | 4.810 | 858,947 | -0.10(-2.04%) |
Oct 11, 2023 | 4.900 | 4.940 | 4.880 | 4.910 | 966,172 | +0.04(+0.82%) |
Oct 10, 2023 | 4.890 | 4.900 | 4.865 | 4.870 | 789,542 | +0.07(+1.46%) |
Oct 09, 2023 | 4.770 | 4.810 | 4.755 | 4.800 | 1,134,721 | -0.06(-1.23%) |
Oct 06, 2023 | 4.780 | 4.880 | 4.755 | 4.860 | 1,673,170 | +0.10(+2.10%) |
Oct 05, 2023 | 4.720 | 4.770 | 4.720 | 4.760 | 949,702 | +0.06(+1.28%) |
Oct 04, 2023 | 4.690 | 4.700 | 4.630 | 4.700 | 1,317,619 | +0.01(+0.21%) |
Oct 03, 2023 | 4.760 | 4.760 | 4.680 | 4.690 | 1,117,575 | -0.05(-1.05%) |
Oct 02, 2023 | 4.810 | 4.820 | 4.730 | 4.740 | 925,406 | -0.06(-1.25%) |
Sep 29, 2023 | 4.840 | 4.850 | 4.780 | 4.800 | 2,226,260 | +0.06(+1.27%) |
Sep 28, 2023 | 4.690 | 4.770 | 4.690 | 4.740 | 2,075,363 | +0.08(+1.72%) |
Sep 27, 2023 | 4.710 | 4.715 | 4.625 | 4.660 | 2,549,221 | -0.20(-4.12%) |
Sep 26, 2023 | 4.910 | 4.930 | 4.850 | 4.860 | 1,682,689 | -0.04(-0.82%) |
Sep 25, 2023 | 4.920 | 4.920 | 4.900 | 4.900 | 1,019,100 | -0.04(-0.81%) |
Sep 22, 2023 | 4.980 | 5.000 | 4.940 | 4.940 | 1,119,701 | -0.07(-1.40%) |
Sep 21, 2023 | 5.030 | 5.050 | 5.000 | 5.010 | 1,054,062 | -0.05(-0.99%) |
Sep 20, 2023 | 5.100 | 5.130 | 5.050 | 5.060 | 849,767 | -0.01(-0.20%) |
Sep 19, 2023 | 5.050 | 5.080 | 5.040 | 5.070 | 951,440 | +0.07(+1.40%) |
Sep 18, 2023 | 5.020 | 5.040 | 4.990 | 5.000 | 806,896 | -0.04(-0.79%) |
Sep 15, 2023 | 5.040 | 5.060 | 5.030 | 5.040 | 1,081,442 | -0.02(-0.40%) |
Sep 14, 2023 | 5.040 | 5.070 | 5.040 | 5.060 | 861,490 | +0.09(+1.81%) |
Sep 13, 2023 | 4.970 | 5.010 | 4.960 | 4.970 | 786,651 | +0.01(+0.20%) |
Sep 12, 2023 | 4.930 | 4.980 | 4.930 | 4.960 | 748,860 | +0.01(+0.20%) |
Sep 11, 2023 | 4.960 | 4.990 | 4.940 | 4.950 | 778,313 | +0.09(+1.85%) |
Sep 08, 2023 | 4.840 | 4.880 | 4.830 | 4.860 | 705,870 | +0.02(+0.41%) |
Sep 07, 2023 | 4.880 | 4.905 | 4.840 | 4.840 | 885,202 | -0.09(-1.83%) |
Sep 06, 2023 | 4.940 | 4.970 | 4.920 | 4.930 | 1,317,058 | -0.01(-0.20%) |
Sep 05, 2023 | 5.020 | 5.020 | 4.930 | 4.940 | 1,181,695 | -0.13(-2.56%) |