Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.000 | 5.050 | 4.925 | 4.925 | 1,016 | +0.04(+0.72%) |
Nov 29, 2023 | 4.920 | 5.250 | 4.886 | 4.890 | 4,841 | +0.09(+1.87%) |
Nov 28, 2023 | 5.000 | 5.000 | 4.301 | 4.800 | 9,143 | -0.10(-2.04%) |
Nov 27, 2023 | 4.880 | 5.015 | 4.880 | 4.900 | 1,090 | +0.05(+1.03%) |
Nov 24, 2023 | 4.850 | 4.850 | 4.850 | 4.850 | 903 | +0.05(+1.04%) |
Nov 22, 2023 | 5.000 | 5.000 | 4.800 | 4.800 | 944 | +0.04(+0.84%) |
Nov 21, 2023 | 5.000 | 5.140 | 4.760 | 4.760 | 1,310 | -0.38(-7.39%) |
Nov 20, 2023 | 4.300 | 5.140 | 4.300 | 5.140 | 8,092 | +0.54(+11.74%) |
Nov 17, 2023 | 5.100 | 5.100 | 4.600 | 4.600 | 10,739 | -0.50(-9.80%) |
Nov 16, 2023 | 5.200 | 5.222 | 5.010 | 5.100 | 3,316 | -0.10(-1.92%) |
Nov 15, 2023 | 5.320 | 5.370 | 5.200 | 5.200 | 2,457 | -0.10(-1.89%) |
Nov 14, 2023 | 5.320 | 5.630 | 5.300 | 5.300 | 680 | -0.34(-6.03%) |
Nov 13, 2023 | 5.502 | 5.640 | 5.177 | 5.640 | 2,613 | +0.02(+0.35%) |
Nov 10, 2023 | 5.177 | 5.670 | 4.674 | 5.620 | 1,905 | -0.04(-0.64%) |
Nov 09, 2023 | 5.601 | 5.657 | 5.474 | 5.657 | 904 | +0.01(+0.18%) |
Nov 08, 2023 | 5.699 | 5.739 | 5.384 | 5.646 | 2,952 | +0.24(+4.49%) |
Nov 07, 2023 | 5.177 | 5.867 | 5.177 | 5.403 | 22,445 | +0.28(+5.38%) |
Nov 06, 2023 | 5.068 | 5.176 | 4.891 | 5.127 | 9,035 | +0.25(+5.05%) |
Nov 03, 2023 | 4.250 | 4.881 | 4.250 | 4.881 | 3,957 | +0.15(+3.12%) |
Nov 02, 2023 | 4.506 | 4.822 | 4.151 | 4.733 | 2,319 | -0.13(-2.64%) |
Nov 01, 2023 | 4.772 | 4.861 | 4.772 | 4.861 | 485 | -0.06(-1.20%) |
Oct 31, 2023 | 5.019 | 5.019 | 4.536 | 4.920 | 1,806 | +0.39(+8.71%) |
Oct 30, 2023 | 4.585 | 4.585 | 4.526 | 4.526 | 586 | +0.09(+2.00%) |
Oct 27, 2023 | 4.190 | 4.437 | 4.190 | 4.437 | 1,575 | +0.25(+5.88%) |
Oct 26, 2023 | 4.181 | 4.191 | 4.181 | 4.191 | 811 | +0.10(+2.41%) |
Oct 25, 2023 | 3.944 | 4.092 | 3.944 | 4.092 | 2,284 | -0.22(-5.03%) |
Oct 24, 2023 | 3.934 | 4.309 | 3.836 | 4.309 | 1,860 | -0.17(-3.74%) |
Oct 23, 2023 | 4.378 | 4.684 | 4.240 | 4.476 | 3,535 | +0.29(+6.82%) |
Oct 20, 2023 | 4.378 | 4.378 | 4.191 | 4.191 | 1,245 | -0.07(-1.62%) |
Oct 19, 2023 | 4.437 | 4.437 | 3.875 | 4.260 | 12,052 | +0.49(+13.09%) |
Oct 18, 2023 | 4.210 | 4.427 | 3.767 | 3.767 | 3,035 | -0.46(-10.96%) |
Oct 17, 2023 | 5.137 | 5.137 | 4.141 | 4.230 | 14,675 | -0.45(-9.68%) |
Oct 13, 2023 | 4.684 | 114 | -0.03(-0.58%) | |||
Oct 12, 2023 | 4.654 | 4.711 | 4.654 | 4.711 | 2,197 | -0.35(-6.87%) |
Oct 11, 2023 | 5.153 | 5.340 | 5.058 | 5.058 | 4,190 | -0.04(-0.76%) |
Oct 10, 2023 | 4.612 | 5.097 | 4.612 | 5.097 | 1,807 | +0.35(+7.36%) |
Oct 09, 2023 | 4.534 | 4.854 | 4.466 | 4.748 | 3,825 | +0.18(+4.04%) |
Oct 06, 2023 | 4.359 | 4.563 | 4.136 | 4.563 | 884 | +0.22(+5.00%) |
Oct 05, 2023 | 4.728 | 4.728 | 3.689 | 4.346 | 3,099 | -0.17(-3.74%) |
Oct 04, 2023 | 4.670 | 4.854 | 4.369 | 4.515 | 5,148 | -0.03(-0.64%) |
Oct 03, 2023 | 4.971 | 5.340 | 4.544 | 4.544 | 5,613 | -0.07(-1.48%) |
Oct 02, 2023 | 4.709 | 4.709 | 4.612 | 4.612 | 2,179 | -0.05(-1.04%) |
Sep 29, 2023 | 4.660 | 4.660 | 4.515 | 4.660 | 933 | +0.03(+0.62%) |
Sep 28, 2023 | 4.417 | 4.632 | 4.379 | 4.632 | 833 | +0.02(+0.43%) |
Sep 27, 2023 | 4.490 | 4.612 | 4.490 | 4.612 | 3,323 | +0.00(+0.00%) |
Sep 26, 2023 | 4.481 | 4.612 | 4.369 | 4.612 | 4,412 | -0.07(-1.45%) |
Sep 25, 2023 | 4.680 | 4.680 | 4.680 | 4.680 | 1,011 | +0.00(+0.10%) |
Sep 22, 2023 | 5.146 | 5.194 | 3.767 | 4.675 | 5,887 | -0.37(-7.26%) |
Sep 21, 2023 | 5.107 | 5.107 | 5.000 | 5.041 | 1,293 | +0.05(+1.01%) |
Sep 20, 2023 | 5.252 | 5.767 | 4.806 | 4.990 | 9,236 | -0.64(-11.30%) |
Sep 15, 2023 | 5.626 | 111 | +0.16(+2.84%) | |||
Sep 14, 2023 | 5.777 | 5.816 | 5.471 | 5.471 | 1,717 | -0.17(-3.10%) |
Sep 13, 2023 | 5.507 | 5.646 | 5.431 | 5.646 | 2,320 | +0.08(+1.35%) |
Sep 12, 2023 | 5.602 | 5.603 | 5.570 | 5.570 | 2,069 | -0.03(-0.57%) |
Sep 11, 2023 | 5.650 | 5.660 | 5.587 | 5.603 | 3,010 | -0.01(-0.17%) |
Sep 08, 2023 | 5.603 | 5.746 | 5.603 | 5.612 | 1,188 | +0.07(+1.19%) |
Sep 07, 2023 | 5.641 | 5.746 | 5.546 | 5.546 | 4,211 | -0.08(-1.35%) |
Sep 06, 2023 | 5.325 | 5.622 | 5.325 | 5.622 | 2,045 | +0.24(+4.49%) |