Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.164 | 8.100 | 7.000 | 7.810 | 54,376 | +0.06(+0.77%) |
Nov 29, 2023 | 6.200 | 8.580 | 5.980 | 7.750 | 107,433 | +1.59(+25.81%) |
Nov 28, 2023 | 5.320 | 6.635 | 5.320 | 6.160 | 49,328 | +0.67(+12.20%) |
Nov 27, 2023 | 5.280 | 5.830 | 5.060 | 5.490 | 13,089 | +0.03(+0.55%) |
Nov 24, 2023 | 5.200 | 5.500 | 5.200 | 5.460 | 3,165 | -0.09(-1.62%) |
Nov 22, 2023 | 5.770 | 6.400 | 5.376 | 5.550 | 27,038 | -0.25(-4.31%) |
Nov 21, 2023 | 5.270 | 6.423 | 5.230 | 5.800 | 63,188 | +0.61(+11.75%) |
Nov 20, 2023 | 5.340 | 5.800 | 4.990 | 5.190 | 28,938 | -0.17(-3.17%) |
Nov 17, 2023 | 5.100 | 5.400 | 5.020 | 5.360 | 6,070 | +0.17(+3.28%) |
Nov 16, 2023 | 5.150 | 5.480 | 4.980 | 5.190 | 33,348 | +0.13(+2.57%) |
Nov 15, 2023 | 4.880 | 5.250 | 4.880 | 5.060 | 34,197 | +0.00(+0.00%) |
Nov 14, 2023 | 5.630 | 5.630 | 4.880 | 5.060 | 34,615 | +0.10(+2.02%) |
Nov 13, 2023 | 5.960 | 6.120 | 4.890 | 4.960 | 76,825 | -1.11(-18.29%) |
Nov 10, 2023 | 5.960 | 6.240 | 5.814 | 6.070 | 19,493 | +0.07(+1.17%) |
Nov 09, 2023 | 5.920 | 6.000 | 5.750 | 6.000 | 13,298 | -0.08(-1.40%) |
Nov 08, 2023 | 6.390 | 6.400 | 5.770 | 6.085 | 35,840 | +0.08(+1.25%) |
Nov 07, 2023 | 5.550 | 6.710 | 5.550 | 6.010 | 120,124 | +0.36(+6.37%) |
Nov 06, 2023 | 5.900 | 6.150 | 5.650 | 5.650 | 12,918 | -0.16(-2.75%) |
Nov 03, 2023 | 5.900 | 6.090 | 5.800 | 5.810 | 15,224 | +0.10(+1.75%) |
Nov 02, 2023 | 5.780 | 6.400 | 5.650 | 5.710 | 131,351 | -0.11(-1.89%) |
Nov 01, 2023 | 5.470 | 6.300 | 5.470 | 5.820 | 30,630 | +0.08(+1.39%) |
Oct 31, 2023 | 5.490 | 5.900 | 5.490 | 5.740 | 18,428 | +0.16(+2.87%) |
Oct 30, 2023 | 5.500 | 5.740 | 5.460 | 5.580 | 18,979 | +0.12(+2.20%) |
Oct 27, 2023 | 5.360 | 6.000 | 5.350 | 5.460 | 30,767 | -0.12(-2.15%) |
Oct 26, 2023 | 5.530 | 5.710 | 5.200 | 5.580 | 36,468 | +0.05(+0.90%) |
Oct 25, 2023 | 5.630 | 5.790 | 5.530 | 5.530 | 18,977 | -0.12(-2.12%) |
Oct 24, 2023 | 5.520 | 5.900 | 5.520 | 5.650 | 39,952 | +0.13(+2.35%) |
Oct 23, 2023 | 5.410 | 5.950 | 5.410 | 5.520 | 62,317 | -0.01(-0.18%) |
Oct 20, 2023 | 5.570 | 6.150 | 5.510 | 5.530 | 25,862 | -0.20(-3.49%) |
Oct 19, 2023 | 6.050 | 6.050 | 5.600 | 5.730 | 79,421 | -0.32(-5.29%) |
Oct 18, 2023 | 5.580 | 6.500 | 5.580 | 6.050 | 116,970 | +0.33(+5.77%) |
Oct 17, 2023 | 5.730 | 6.225 | 5.515 | 5.720 | 69,215 | -0.35(-5.77%) |
Oct 16, 2023 | 6.120 | 6.700 | 6.000 | 6.070 | 66,498 | -0.65(-9.67%) |
Oct 13, 2023 | 5.720 | 6.990 | 5.500 | 6.720 | 167,571 | +1.06(+18.73%) |
Oct 12, 2023 | 6.100 | 6.760 | 5.500 | 5.660 | 154,413 | -0.95(-14.37%) |
Oct 11, 2023 | 7.500 | 7.654 | 6.225 | 6.610 | 142,784 | -0.75(-10.19%) |
Oct 10, 2023 | 8.380 | 8.380 | 7.200 | 7.360 | 202,907 | -0.75(-9.25%) |
Oct 09, 2023 | 7.400 | 8.440 | 7.400 | 8.110 | 161,233 | +0.76(+10.42%) |
Oct 06, 2023 | 8.480 | 8.810 | 7.230 | 7.345 | 118,723 | -1.39(-15.86%) |
Oct 05, 2023 | 8.840 | 9.233 | 8.600 | 8.730 | 55,062 | -0.72(-7.62%) |
Oct 04, 2023 | 9.700 | 9.758 | 8.719 | 9.450 | 78,708 | +0.06(+0.64%) |
Oct 03, 2023 | 8.500 | 10.96 | 8.500 | 9.390 | 465,848 | +0.59(+6.70%) |
Oct 02, 2023 | 10.81 | 11.29 | 8.500 | 8.800 | 210,162 | -1.89(-17.68%) |
Sep 29, 2023 | 11.50 | 12.47 | 10.55 | 10.69 | 310,335 | -1.43(-11.80%) |
Sep 28, 2023 | 11.42 | 12.72 | 10.41 | 12.12 | 379,011 | +0.12(+1.00%) |
Sep 27, 2023 | 15.40 | 15.90 | 11.70 | 12.00 | 571,736 | -4.12(-25.56%) |
Sep 26, 2023 | 15.83 | 17.26 | 15.01 | 16.12 | 423,981 | +0.11(+0.69%) |
Sep 25, 2023 | 17.88 | 16.98 | 15.68 | 16.01 | 930,542 | -3.51(-17.98%) |
Sep 22, 2023 | 18.41 | 24.19 | 17.11 | 19.52 | 7,037,256 | +4.67(+31.45%) |
Sep 21, 2023 | 23.81 | 23.81 | 11.50 | 14.85 | 1,061,025 | -10.15(-40.60%) |
Sep 20, 2023 | 32.01 | 36.52 | 23.03 | 25.00 | 594,108 | -7.37(-22.77%) |
Sep 19, 2023 | 56.00 | 84.70 | 28.11 | 32.37 | 468,322 | -42.63(-56.84%) |