Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.336 | 5.355 | 5.275 | 5.308 | 1,552,539 | -0.02(-0.36%) |
Nov 29, 2023 | 5.365 | 5.365 | 5.308 | 5.327 | 2,105,141 | -0.01(-0.18%) |
Nov 28, 2023 | 5.450 | 5.450 | 5.317 | 5.336 | 2,383,525 | -0.11(-2.09%) |
Nov 27, 2023 | 5.526 | 5.528 | 5.431 | 5.450 | 2,189,136 | -0.05(-0.86%) |
Nov 24, 2023 | 5.498 | 5.516 | 5.460 | 5.498 | 1,092,250 | +0.04(+0.69%) |
Nov 22, 2023 | 5.432 | 5.479 | 5.385 | 5.460 | 2,237,371 | +0.06(+1.04%) |
Nov 21, 2023 | 5.413 | 5.437 | 5.366 | 5.404 | 1,406,791 | -0.06(-1.03%) |
Nov 20, 2023 | 5.394 | 5.470 | 5.338 | 5.460 | 2,019,486 | +0.08(+1.40%) |
Nov 17, 2023 | 5.441 | 5.460 | 5.366 | 5.385 | 1,554,280 | +0.01(+0.17%) |
Nov 16, 2023 | 5.470 | 5.498 | 5.338 | 5.376 | 1,986,574 | -0.08(-1.55%) |
Nov 15, 2023 | 5.479 | 5.498 | 5.404 | 5.460 | 1,817,560 | +0.00(+0.00%) |
Nov 14, 2023 | 5.347 | 5.470 | 5.300 | 5.460 | 1,871,574 | +0.23(+4.50%) |
Nov 13, 2023 | 5.272 | 5.296 | 5.216 | 5.225 | 1,603,427 | -0.08(-1.42%) |
Nov 10, 2023 | 5.554 | 5.582 | 5.272 | 5.300 | 2,680,272 | -0.26(-4.73%) |
Nov 09, 2023 | 5.216 | 5.700 | 5.131 | 5.563 | 7,065,592 | +0.60(+12.12%) |
Nov 08, 2023 | 5.028 | 5.028 | 4.924 | 4.962 | 1,653,163 | -0.07(-1.31%) |
Nov 07, 2023 | 4.990 | 5.047 | 4.962 | 5.028 | 1,423,002 | +0.01(+0.19%) |
Nov 06, 2023 | 5.188 | 5.215 | 4.981 | 5.018 | 2,278,874 | -0.16(-3.09%) |
Nov 03, 2023 | 5.037 | 5.225 | 5.037 | 5.178 | 2,243,986 | +0.18(+3.57%) |
Nov 02, 2023 | 4.840 | 5.009 | 4.840 | 5.000 | 1,923,798 | +0.21(+4.31%) |
Nov 01, 2023 | 4.830 | 4.896 | 4.765 | 4.793 | 2,677,454 | -0.04(-0.78%) |
Oct 31, 2023 | 4.783 | 4.915 | 4.783 | 4.830 | 2,116,404 | +0.06(+1.18%) |
Oct 30, 2023 | 4.849 | 4.934 | 4.722 | 4.774 | 3,484,686 | -0.05(-0.97%) |
Oct 27, 2023 | 5.047 | 5.065 | 4.755 | 4.821 | 5,875,224 | -0.24(-4.82%) |
Oct 26, 2023 | 5.206 | 5.244 | 5.056 | 5.065 | 3,015,896 | -0.15(-2.88%) |
Oct 25, 2023 | 5.253 | 5.253 | 5.169 | 5.216 | 1,809,862 | -0.04(-0.71%) |
Oct 24, 2023 | 5.216 | 5.290 | 5.165 | 5.253 | 1,864,468 | +0.04(+0.71%) |
Oct 23, 2023 | 5.374 | 5.392 | 5.216 | 5.216 | 3,022,184 | -0.19(-3.44%) |
Oct 20, 2023 | 5.430 | 5.457 | 5.304 | 5.402 | 2,799,372 | -0.02(-0.34%) |
Oct 19, 2023 | 5.476 | 5.495 | 5.420 | 5.420 | 1,395,393 | -0.05(-0.85%) |
Oct 18, 2023 | 5.578 | 5.578 | 5.448 | 5.467 | 1,463,717 | -0.11(-2.00%) |
Oct 17, 2023 | 5.569 | 5.588 | 5.532 | 5.578 | 1,147,896 | +0.00(+0.00%) |
Oct 16, 2023 | 5.524 | 5.616 | 5.513 | 5.578 | 1,509,240 | +0.07(+1.35%) |
Oct 13, 2023 | 5.550 | 5.569 | 5.495 | 5.504 | 893,600 | -0.04(-0.67%) |
Oct 12, 2023 | 5.560 | 5.569 | 5.495 | 5.541 | 1,619,739 | +0.00(+0.00%) |
Oct 11, 2023 | 5.550 | 5.597 | 5.523 | 5.541 | 778,772 | -0.01(-0.17%) |
Oct 10, 2023 | 5.550 | 5.597 | 5.541 | 5.550 | 891,284 | -0.01(-0.17%) |
Oct 09, 2023 | 5.513 | 5.569 | 5.485 | 5.560 | 936,114 | +0.05(+0.84%) |
Oct 06, 2023 | 5.476 | 5.541 | 5.453 | 5.513 | 899,393 | +0.04(+0.68%) |
Oct 05, 2023 | 5.430 | 5.499 | 5.430 | 5.476 | 1,143,487 | +0.00(+0.00%) |
Oct 04, 2023 | 5.485 | 5.504 | 5.420 | 5.476 | 1,486,684 | +0.01(+0.17%) |
Oct 03, 2023 | 5.541 | 5.555 | 5.420 | 5.467 | 2,173,515 | -0.07(-1.34%) |
Oct 02, 2023 | 5.606 | 5.620 | 5.523 | 5.541 | 1,818,811 | -0.08(-1.49%) |
Sep 29, 2023 | 5.634 | 5.657 | 5.597 | 5.625 | 1,202,895 | -0.01(-0.16%) |
Sep 28, 2023 | 5.588 | 5.643 | 5.570 | 5.634 | 1,654,679 | +0.07(+1.17%) |
Sep 27, 2023 | 5.578 | 5.616 | 5.546 | 5.569 | 1,340,497 | +0.02(+0.33%) |
Sep 26, 2023 | 5.653 | 5.671 | 5.532 | 5.550 | 1,592,413 | -0.11(-1.97%) |
Sep 25, 2023 | 5.634 | 5.680 | 5.653 | 5.662 | 1,812,542 | +0.04(+0.65%) |
Sep 22, 2023 | 5.579 | 5.653 | 5.564 | 5.625 | 1,048,811 | +0.07(+1.33%) |
Sep 21, 2023 | 5.644 | 5.648 | 5.552 | 5.552 | 1,624,990 | -0.11(-1.95%) |
Sep 20, 2023 | 5.717 | 5.726 | 5.634 | 5.662 | 1,429,651 | +0.00(+0.00%) |
Sep 19, 2023 | 5.717 | 5.726 | 5.662 | 5.662 | 1,445,341 | -0.06(-1.13%) |
Sep 18, 2023 | 5.745 | 5.751 | 5.693 | 5.726 | 1,162,293 | -0.03(-0.48%) |
Sep 15, 2023 | 5.653 | 5.763 | 5.634 | 5.754 | 2,387,558 | +0.10(+1.79%) |
Sep 14, 2023 | 5.561 | 5.653 | 5.542 | 5.653 | 1,459,894 | +0.12(+2.16%) |
Sep 13, 2023 | 5.506 | 5.552 | 5.496 | 5.533 | 1,075,782 | +0.05(+0.84%) |
Sep 12, 2023 | 5.533 | 5.542 | 5.487 | 5.487 | 1,462,263 | -0.03(-0.50%) |
Sep 11, 2023 | 5.552 | 5.552 | 5.506 | 5.515 | 1,362,123 | +0.00(+0.00%) |
Sep 08, 2023 | 5.496 | 5.515 | 5.459 | 5.515 | 1,137,427 | +0.04(+0.67%) |
Sep 07, 2023 | 5.450 | 5.478 | 5.446 | 5.478 | 1,528,019 | +0.01(+0.17%) |
Sep 06, 2023 | 5.515 | 5.529 | 5.459 | 5.469 | 1,917,252 | -0.04(-0.67%) |
Sep 05, 2023 | 5.570 | 5.606 | 5.506 | 5.506 | 1,888,962 | -0.06(-1.16%) |