Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.060 | 6.340 | 5.860 | 5.870 | 1,993,780 | -0.09(-1.51%) |
Nov 29, 2023 | 5.890 | 6.200 | 5.840 | 5.960 | 1,745,309 | +0.13(+2.23%) |
Nov 28, 2023 | 5.710 | 5.850 | 5.570 | 5.830 | 1,088,141 | +0.08(+1.39%) |
Nov 27, 2023 | 5.620 | 5.830 | 5.420 | 5.750 | 1,567,732 | +0.09(+1.59%) |
Nov 24, 2023 | 5.650 | 5.940 | 5.540 | 5.660 | 1,109,676 | -0.03(-0.53%) |
Nov 22, 2023 | 5.370 | 5.725 | 5.290 | 5.690 | 1,024,633 | +0.39(+7.36%) |
Nov 21, 2023 | 5.510 | 5.510 | 5.245 | 5.300 | 1,086,552 | -0.26(-4.68%) |
Nov 20, 2023 | 5.310 | 5.930 | 5.210 | 5.560 | 2,789,772 | +0.34(+6.51%) |
Nov 17, 2023 | 4.790 | 5.377 | 4.765 | 5.220 | 2,268,550 | +0.49(+10.36%) |
Nov 16, 2023 | 4.660 | 4.900 | 4.520 | 4.730 | 1,779,163 | +0.06(+1.28%) |
Nov 15, 2023 | 4.280 | 4.860 | 4.280 | 4.670 | 1,851,712 | +0.45(+10.66%) |
Nov 14, 2023 | 4.020 | 4.230 | 3.945 | 4.220 | 1,565,075 | +0.43(+11.35%) |
Nov 13, 2023 | 3.800 | 3.870 | 3.705 | 3.790 | 1,095,411 | -0.06(-1.56%) |
Nov 10, 2023 | 3.960 | 3.960 | 3.700 | 3.850 | 1,348,584 | -0.09(-2.41%) |
Nov 09, 2023 | 4.620 | 4.630 | 3.940 | 3.945 | 1,422,232 | -0.59(-12.91%) |
Nov 08, 2023 | 4.980 | 4.980 | 4.480 | 4.530 | 2,068,982 | -0.24(-5.03%) |
Nov 07, 2023 | 4.720 | 4.890 | 4.630 | 4.770 | 2,466,491 | +0.00(+0.00%) |
Nov 06, 2023 | 4.275 | 4.850 | 4.240 | 4.770 | 3,525,378 | +0.59(+14.11%) |
Nov 03, 2023 | 3.760 | 4.260 | 3.760 | 4.180 | 3,643,612 | +0.48(+12.97%) |
Nov 02, 2023 | 3.650 | 3.740 | 3.475 | 3.700 | 2,551,359 | +0.12(+3.35%) |
Nov 01, 2023 | 3.630 | 3.630 | 3.440 | 3.580 | 2,534,097 | -0.05(-1.38%) |
Oct 31, 2023 | 3.710 | 3.830 | 3.480 | 3.630 | 3,139,028 | +0.01(+0.28%) |
Oct 30, 2023 | 3.690 | 3.840 | 3.565 | 3.620 | 1,963,937 | -0.04(-1.09%) |
Oct 27, 2023 | 3.870 | 3.920 | 3.630 | 3.660 | 1,471,800 | -0.16(-4.19%) |
Oct 26, 2023 | 3.850 | 3.950 | 3.785 | 3.820 | 1,000,731 | -0.01(-0.26%) |
Oct 25, 2023 | 4.030 | 4.030 | 3.810 | 3.830 | 830,621 | -0.20(-4.96%) |
Oct 24, 2023 | 3.880 | 4.050 | 3.820 | 4.030 | 1,348,917 | +0.22(+5.77%) |
Oct 23, 2023 | 3.870 | 3.945 | 3.780 | 3.810 | 2,039,098 | -0.10(-2.56%) |
Oct 20, 2023 | 3.950 | 4.000 | 3.780 | 3.910 | 986,974 | -0.02(-0.51%) |
Oct 19, 2023 | 4.080 | 4.080 | 3.900 | 3.930 | 982,061 | -0.14(-3.44%) |
Oct 18, 2023 | 4.300 | 4.300 | 4.050 | 4.070 | 978,676 | -0.26(-6.00%) |
Oct 17, 2023 | 4.240 | 4.390 | 4.234 | 4.330 | 786,313 | +0.06(+1.41%) |
Oct 16, 2023 | 4.230 | 4.350 | 4.110 | 4.270 | 855,732 | +0.08(+1.91%) |
Oct 13, 2023 | 4.130 | 4.225 | 4.050 | 4.190 | 1,187,068 | +0.06(+1.45%) |
Oct 12, 2023 | 4.430 | 4.430 | 4.070 | 4.130 | 1,210,581 | -0.29(-6.56%) |
Oct 11, 2023 | 4.540 | 4.635 | 4.372 | 4.420 | 582,551 | -0.11(-2.43%) |
Oct 10, 2023 | 4.410 | 4.590 | 4.345 | 4.530 | 796,136 | +0.13(+2.95%) |
Oct 09, 2023 | 4.520 | 4.570 | 4.330 | 4.400 | 690,589 | -0.14(-3.08%) |
Oct 06, 2023 | 4.540 | 4.550 | 4.320 | 4.540 | 1,034,028 | -0.05(-1.09%) |
Oct 05, 2023 | 4.510 | 4.640 | 4.375 | 4.590 | 993,240 | +0.07(+1.55%) |
Oct 04, 2023 | 4.600 | 4.610 | 4.470 | 4.520 | 1,406,654 | -0.11(-2.38%) |
Oct 03, 2023 | 4.480 | 4.675 | 4.415 | 4.630 | 743,648 | +0.10(+2.21%) |
Oct 02, 2023 | 4.800 | 4.845 | 4.490 | 4.530 | 1,101,285 | -0.25(-5.23%) |
Sep 29, 2023 | 4.810 | 4.955 | 4.760 | 4.780 | 897,740 | +0.05(+1.06%) |
Sep 28, 2023 | 4.690 | 4.770 | 4.530 | 4.730 | 886,020 | +0.04(+0.85%) |
Sep 27, 2023 | 4.870 | 4.870 | 4.670 | 4.690 | 1,244,258 | -0.22(-4.48%) |
Sep 26, 2023 | 4.970 | 5.130 | 4.890 | 4.910 | 908,855 | -0.05(-1.01%) |
Sep 25, 2023 | 5.040 | 4.975 | 4.870 | 4.960 | 1,616,531 | -0.13(-2.55%) |
Sep 22, 2023 | 5.290 | 5.290 | 5.060 | 5.090 | 1,056,728 | -0.17(-3.23%) |
Sep 21, 2023 | 5.200 | 5.320 | 5.120 | 5.260 | 950,569 | -0.01(-0.19%) |
Sep 20, 2023 | 5.360 | 5.500 | 5.260 | 5.270 | 1,200,520 | -0.18(-3.30%) |
Sep 19, 2023 | 5.230 | 5.540 | 5.130 | 5.450 | 1,220,387 | +0.20(+3.71%) |
Sep 18, 2023 | 5.790 | 5.790 | 5.250 | 5.255 | 2,064,914 | -0.61(-10.32%) |
Sep 15, 2023 | 5.660 | 5.955 | 5.600 | 5.860 | 11,824,515 | +0.21(+3.72%) |
Sep 14, 2023 | 5.650 | 5.855 | 5.590 | 5.650 | 1,671,270 | +0.05(+0.89%) |
Sep 13, 2023 | 6.150 | 6.150 | 5.570 | 5.600 | 2,128,977 | -0.50(-8.20%) |
Sep 12, 2023 | 6.350 | 6.490 | 6.090 | 6.100 | 1,725,152 | -0.29(-4.54%) |
Sep 11, 2023 | 5.840 | 6.480 | 5.800 | 6.390 | 2,364,812 | +0.63(+10.94%) |
Sep 08, 2023 | 5.800 | 5.889 | 5.680 | 5.760 | 1,716,240 | -0.03(-0.52%) |
Sep 07, 2023 | 6.030 | 6.139 | 5.745 | 5.790 | 1,199,381 | -0.32(-5.24%) |
Sep 06, 2023 | 6.160 | 6.240 | 5.950 | 6.110 | 1,356,551 | -0.11(-1.77%) |
Sep 05, 2023 | 5.860 | 6.310 | 5.860 | 6.220 | 3,075,645 | +0.34(+5.78%) |