Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.300 | 5.340 | 4.940 | 5.040 | 494,664 | -0.22(-4.18%) |
Nov 29, 2023 | 5.160 | 5.430 | 5.115 | 5.260 | 716,211 | +0.19(+3.75%) |
Nov 28, 2023 | 4.800 | 5.085 | 4.760 | 5.070 | 704,346 | +0.28(+5.85%) |
Nov 27, 2023 | 4.800 | 5.040 | 4.720 | 4.790 | 732,726 | -0.11(-2.24%) |
Nov 24, 2023 | 4.780 | 4.930 | 4.730 | 4.900 | 172,179 | +0.13(+2.73%) |
Nov 22, 2023 | 4.910 | 4.930 | 4.705 | 4.770 | 447,403 | -0.05(-1.04%) |
Nov 21, 2023 | 4.930 | 4.970 | 4.720 | 4.820 | 573,583 | -0.24(-4.74%) |
Nov 20, 2023 | 4.990 | 5.160 | 4.916 | 5.060 | 657,561 | +0.07(+1.40%) |
Nov 17, 2023 | 4.760 | 5.065 | 4.660 | 4.990 | 627,073 | +0.26(+5.50%) |
Nov 16, 2023 | 5.060 | 5.100 | 4.620 | 4.730 | 958,476 | -0.42(-8.24%) |
Nov 15, 2023 | 5.150 | 5.480 | 5.072 | 5.155 | 779,004 | -0.01(-0.29%) |
Nov 14, 2023 | 5.400 | 5.506 | 5.050 | 5.170 | 814,662 | -0.10(-1.90%) |
Nov 13, 2023 | 4.950 | 5.300 | 4.800 | 5.270 | 656,390 | +0.25(+4.98%) |
Nov 10, 2023 | 5.060 | 5.060 | 4.770 | 5.020 | 814,291 | +0.02(+0.40%) |
Nov 09, 2023 | 5.300 | 5.370 | 4.820 | 5.000 | 1,679,422 | -0.28(-5.30%) |
Nov 08, 2023 | 4.390 | 5.350 | 4.250 | 5.280 | 6,371,778 | +1.06(+25.12%) |
Nov 07, 2023 | 4.300 | 4.650 | 4.210 | 4.220 | 1,572,966 | -0.04(-0.94%) |
Nov 06, 2023 | 4.360 | 4.395 | 4.075 | 4.260 | 984,984 | -0.03(-0.70%) |
Nov 03, 2023 | 4.200 | 4.440 | 4.191 | 4.290 | 712,723 | +0.12(+2.88%) |
Nov 02, 2023 | 3.940 | 4.180 | 3.940 | 4.170 | 637,068 | +0.35(+9.16%) |
Nov 01, 2023 | 3.920 | 3.920 | 3.720 | 3.820 | 423,954 | -0.10(-2.55%) |
Oct 31, 2023 | 3.720 | 3.920 | 3.680 | 3.920 | 409,512 | +0.21(+5.66%) |
Oct 30, 2023 | 3.730 | 3.770 | 3.552 | 3.710 | 398,715 | +0.04(+1.09%) |
Oct 27, 2023 | 3.860 | 3.880 | 3.655 | 3.670 | 409,036 | -0.13(-3.42%) |
Oct 26, 2023 | 3.930 | 3.941 | 3.770 | 3.800 | 363,265 | -0.09(-2.31%) |
Oct 25, 2023 | 3.930 | 3.950 | 3.730 | 3.890 | 645,224 | -0.08(-2.02%) |
Oct 24, 2023 | 3.980 | 4.170 | 3.930 | 3.970 | 602,433 | +0.06(+1.53%) |
Oct 23, 2023 | 3.840 | 4.040 | 3.770 | 3.910 | 399,780 | +0.02(+0.51%) |
Oct 20, 2023 | 3.930 | 4.000 | 3.820 | 3.890 | 489,732 | -0.05(-1.27%) |
Oct 19, 2023 | 4.110 | 4.120 | 3.900 | 3.940 | 602,650 | -0.21(-5.06%) |
Oct 18, 2023 | 4.390 | 4.390 | 4.125 | 4.150 | 241,540 | -0.30(-6.74%) |
Oct 17, 2023 | 4.240 | 4.510 | 4.240 | 4.450 | 450,992 | +0.12(+2.77%) |
Oct 16, 2023 | 4.280 | 4.350 | 4.150 | 4.330 | 380,237 | +0.07(+1.64%) |
Oct 13, 2023 | 4.440 | 4.530 | 4.260 | 4.260 | 289,851 | -0.17(-3.84%) |
Oct 12, 2023 | 4.600 | 4.619 | 4.395 | 4.430 | 422,836 | -0.14(-3.06%) |
Oct 11, 2023 | 4.550 | 4.615 | 4.470 | 4.570 | 332,237 | +0.09(+2.01%) |
Oct 10, 2023 | 4.180 | 4.500 | 4.180 | 4.480 | 467,449 | +0.30(+7.18%) |
Oct 09, 2023 | 4.250 | 4.250 | 4.080 | 4.180 | 495,575 | -0.14(-3.24%) |
Oct 06, 2023 | 4.140 | 4.330 | 4.140 | 4.320 | 305,056 | +0.11(+2.61%) |
Oct 05, 2023 | 4.280 | 4.280 | 4.135 | 4.210 | 498,876 | -0.09(-2.09%) |
Oct 04, 2023 | 4.150 | 4.337 | 4.130 | 4.300 | 469,455 | +0.17(+4.12%) |
Oct 03, 2023 | 4.140 | 4.362 | 4.110 | 4.130 | 535,555 | -0.06(-1.43%) |
Oct 02, 2023 | 4.380 | 4.400 | 4.165 | 4.190 | 509,593 | -0.22(-4.99%) |
Sep 29, 2023 | 4.270 | 4.445 | 4.195 | 4.410 | 661,016 | +0.22(+5.25%) |
Sep 28, 2023 | 4.430 | 4.434 | 4.150 | 4.190 | 605,395 | -0.28(-6.26%) |
Sep 27, 2023 | 4.550 | 4.650 | 4.405 | 4.470 | 537,083 | -0.04(-0.89%) |
Sep 26, 2023 | 4.550 | 5.180 | 4.470 | 4.510 | 1,956,415 | -0.23(-4.85%) |
Sep 25, 2023 | 4.090 | 4.819 | 4.471 | 4.740 | 1,191,617 | +0.53(+12.59%) |
Sep 22, 2023 | 4.170 | 4.355 | 4.148 | 4.210 | 370,721 | +0.09(+2.18%) |
Sep 21, 2023 | 4.240 | 4.250 | 4.120 | 4.120 | 341,752 | -0.17(-3.96%) |
Sep 20, 2023 | 4.340 | 4.500 | 4.280 | 4.290 | 319,694 | -0.01(-0.23%) |
Sep 19, 2023 | 4.230 | 4.370 | 4.140 | 4.300 | 436,578 | +0.05(+1.18%) |
Sep 18, 2023 | 4.450 | 4.460 | 4.210 | 4.250 | 652,562 | -0.24(-5.35%) |
Sep 15, 2023 | 4.610 | 4.610 | 4.442 | 4.490 | 723,484 | -0.12(-2.60%) |
Sep 14, 2023 | 4.570 | 4.715 | 4.531 | 4.610 | 475,813 | +0.05(+1.10%) |
Sep 13, 2023 | 4.760 | 4.780 | 4.500 | 4.560 | 591,520 | -0.22(-4.60%) |
Sep 12, 2023 | 4.890 | 5.040 | 4.760 | 4.780 | 504,537 | -0.14(-2.85%) |
Sep 11, 2023 | 5.060 | 5.115 | 4.900 | 4.920 | 554,136 | -0.08(-1.60%) |
Sep 08, 2023 | 5.230 | 5.279 | 4.985 | 5.000 | 401,740 | -0.23(-4.40%) |
Sep 07, 2023 | 5.180 | 5.275 | 5.030 | 5.230 | 413,891 | -0.10(-1.88%) |
Sep 06, 2023 | 5.290 | 5.360 | 5.180 | 5.330 | 459,573 | +0.04(+0.76%) |
Sep 05, 2023 | 5.190 | 5.440 | 5.081 | 5.290 | 388,225 | +0.03(+0.57%) |