Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.400 | 5.600 | 5.300 | 5.548 | 203,289 | +0.14(+2.55%) |
Nov 29, 2023 | 5.510 | 5.560 | 5.385 | 5.410 | 255,970 | -0.09(-1.64%) |
Nov 28, 2023 | 5.470 | 5.550 | 5.340 | 5.500 | 275,801 | +0.02(+0.36%) |
Nov 27, 2023 | 5.580 | 5.600 | 5.400 | 5.480 | 183,398 | -0.10(-1.79%) |
Nov 24, 2023 | 5.750 | 5.750 | 5.550 | 5.580 | 93,211 | -0.17(-2.96%) |
Nov 22, 2023 | 5.500 | 5.850 | 5.500 | 5.750 | 194,808 | +0.00(+0.08%) |
Nov 21, 2023 | 5.380 | 5.780 | 5.360 | 5.745 | 162,234 | +0.30(+5.42%) |
Nov 20, 2023 | 5.560 | 5.610 | 5.435 | 5.450 | 209,135 | -0.16(-2.85%) |
Nov 17, 2023 | 5.220 | 5.640 | 5.220 | 5.610 | 306,373 | +0.32(+6.11%) |
Nov 16, 2023 | 5.550 | 5.620 | 5.200 | 5.287 | 283,130 | -0.26(-4.74%) |
Nov 15, 2023 | 5.550 | 5.700 | 5.440 | 5.550 | 303,942 | +0.00(+0.00%) |
Nov 14, 2023 | 5.750 | 5.900 | 5.500 | 5.550 | 434,797 | -0.03(-0.54%) |
Nov 13, 2023 | 5.340 | 5.800 | 5.170 | 5.580 | 387,467 | +0.18(+3.33%) |
Nov 10, 2023 | 4.955 | 5.400 | 4.950 | 5.400 | 252,989 | +0.42(+8.43%) |
Nov 09, 2023 | 5.000 | 5.200 | 4.900 | 4.980 | 416,828 | +0.08(+1.63%) |
Nov 08, 2023 | 4.735 | 5.090 | 4.710 | 4.900 | 312,599 | +0.15(+3.16%) |
Nov 07, 2023 | 4.760 | 4.860 | 4.630 | 4.750 | 123,773 | +0.02(+0.42%) |
Nov 06, 2023 | 4.910 | 4.910 | 4.640 | 4.730 | 167,330 | -0.04(-0.94%) |
Nov 03, 2023 | 4.670 | 4.930 | 4.560 | 4.775 | 218,993 | +0.10(+2.07%) |
Nov 02, 2023 | 4.400 | 4.830 | 4.340 | 4.678 | 287,821 | +0.28(+6.32%) |
Nov 01, 2023 | 4.600 | 4.600 | 4.330 | 4.400 | 291,811 | -0.10(-2.22%) |
Oct 31, 2023 | 4.050 | 4.500 | 3.900 | 4.500 | 280,494 | +0.51(+12.81%) |
Oct 30, 2023 | 3.790 | 4.100 | 3.790 | 3.989 | 433,025 | +0.14(+3.61%) |
Oct 27, 2023 | 3.925 | 4.030 | 3.790 | 3.850 | 399,030 | +0.00(+0.00%) |
Oct 26, 2023 | 4.220 | 4.340 | 3.830 | 3.850 | 536,402 | -0.40(-9.41%) |
Oct 25, 2023 | 4.440 | 4.590 | 4.160 | 4.250 | 326,786 | -0.32(-7.00%) |
Oct 24, 2023 | 4.710 | 4.850 | 4.450 | 4.570 | 370,728 | -0.15(-3.18%) |
Oct 23, 2023 | 4.900 | 5.100 | 4.700 | 4.720 | 1,323,195 | -0.28(-5.60%) |
Oct 20, 2023 | 4.910 | 5.080 | 4.756 | 5.000 | 188,146 | +0.01(+0.20%) |
Oct 19, 2023 | 5.050 | 5.140 | 4.899 | 4.990 | 183,847 | -0.05(-0.99%) |
Oct 18, 2023 | 5.010 | 5.470 | 4.870 | 5.040 | 421,434 | -0.20(-3.82%) |
Oct 17, 2023 | 5.010 | 5.500 | 4.910 | 5.240 | 479,947 | +0.19(+3.76%) |
Oct 16, 2023 | 4.990 | 5.180 | 4.900 | 5.050 | 430,293 | +0.01(+0.30%) |
Oct 13, 2023 | 5.000 | 5.360 | 4.910 | 5.035 | 525,949 | +0.04(+0.70%) |
Oct 12, 2023 | 5.090 | 5.340 | 4.950 | 5.000 | 180,467 | -0.17(-3.29%) |
Oct 11, 2023 | 4.940 | 5.210 | 4.880 | 5.170 | 691,082 | +0.12(+2.38%) |
Oct 10, 2023 | 5.080 | 5.244 | 5.030 | 5.050 | 108,749 | -0.03(-0.59%) |
Oct 09, 2023 | 5.000 | 5.480 | 4.870 | 5.080 | 188,125 | -0.07(-1.36%) |
Oct 06, 2023 | 4.950 | 5.330 | 4.867 | 5.150 | 258,710 | +0.14(+2.79%) |
Oct 05, 2023 | 5.410 | 5.430 | 4.990 | 5.010 | 529,961 | -0.37(-6.88%) |
Oct 04, 2023 | 5.720 | 5.890 | 5.300 | 5.380 | 518,664 | -0.43(-7.40%) |
Oct 03, 2023 | 6.070 | 6.095 | 5.810 | 5.810 | 279,478 | -0.36(-5.83%) |
Oct 02, 2023 | 6.110 | 6.270 | 6.010 | 6.170 | 559,931 | +0.08(+1.31%) |
Sep 29, 2023 | 6.183 | 6.400 | 6.050 | 6.090 | 247,786 | -0.12(-1.93%) |
Sep 28, 2023 | 6.500 | 6.610 | 6.030 | 6.210 | 300,171 | -0.15(-2.36%) |
Sep 27, 2023 | 6.820 | 7.260 | 6.360 | 6.360 | 470,233 | -0.38(-5.64%) |
Sep 26, 2023 | 6.150 | 6.790 | 6.150 | 6.740 | 296,865 | +0.47(+7.50%) |
Sep 25, 2023 | 6.300 | 6.465 | 6.270 | 6.270 | 385,855 | +0.08(+1.29%) |
Sep 22, 2023 | 6.020 | 6.360 | 6.020 | 6.190 | 260,966 | +0.07(+1.14%) |
Sep 21, 2023 | 6.420 | 6.500 | 6.030 | 6.120 | 501,061 | -0.46(-6.99%) |
Sep 20, 2023 | 6.341 | 6.830 | 6.341 | 6.580 | 257,756 | +0.22(+3.54%) |
Sep 19, 2023 | 6.940 | 7.250 | 6.320 | 6.355 | 537,539 | -0.89(-12.34%) |
Sep 18, 2023 | 7.500 | 7.500 | 6.898 | 7.250 | 478,090 | -0.20(-2.68%) |
Sep 15, 2023 | 7.490 | 7.800 | 7.370 | 7.450 | 840,118 | +0.35(+4.93%) |
Sep 14, 2023 | 6.530 | 7.180 | 6.530 | 7.100 | 392,337 | +0.55(+8.45%) |
Sep 13, 2023 | 6.650 | 7.065 | 6.350 | 6.547 | 401,866 | -0.23(-3.44%) |
Sep 12, 2023 | 7.000 | 7.140 | 6.400 | 6.780 | 667,988 | -0.42(-5.83%) |
Sep 11, 2023 | 6.500 | 7.230 | 6.290 | 7.200 | 729,214 | +0.75(+11.63%) |
Sep 08, 2023 | 6.220 | 7.058 | 6.020 | 6.450 | 1,024,350 | +0.23(+3.70%) |
Sep 07, 2023 | 6.200 | 6.450 | 5.630 | 6.220 | 689,186 | +0.02(+0.32%) |
Sep 06, 2023 | 6.750 | 6.900 | 6.180 | 6.200 | 1,056,212 | -0.25(-3.88%) |
Sep 05, 2023 | 5.890 | 6.660 | 5.750 | 6.450 | 944,402 | +0.67(+11.55%) |