Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.150 | 5.330 | 4.930 | 5.090 | 1,493,216 | +0.01(+0.20%) |
Nov 29, 2023 | 4.960 | 5.160 | 4.835 | 5.080 | 1,858,335 | +0.23(+4.74%) |
Nov 28, 2023 | 4.800 | 4.940 | 4.600 | 4.850 | 1,510,243 | +0.08(+1.78%) |
Nov 27, 2023 | 5.480 | 5.480 | 4.750 | 4.765 | 1,517,767 | -0.73(-13.21%) |
Nov 24, 2023 | 5.440 | 5.520 | 5.360 | 5.490 | 219,173 | +0.05(+0.92%) |
Nov 22, 2023 | 5.610 | 5.660 | 5.400 | 5.440 | 776,107 | -0.05(-0.91%) |
Nov 21, 2023 | 5.620 | 6.030 | 5.480 | 5.490 | 1,117,424 | -0.20(-3.51%) |
Nov 20, 2023 | 5.530 | 5.690 | 5.440 | 5.690 | 680,032 | +0.14(+2.52%) |
Nov 17, 2023 | 5.240 | 5.560 | 5.100 | 5.550 | 1,021,081 | +0.37(+7.14%) |
Nov 16, 2023 | 5.250 | 5.300 | 4.962 | 5.180 | 807,445 | -0.07(-1.33%) |
Nov 15, 2023 | 5.500 | 5.700 | 5.240 | 5.250 | 881,475 | -0.22(-4.02%) |
Nov 14, 2023 | 5.240 | 5.635 | 5.200 | 5.470 | 1,367,278 | +0.45(+8.96%) |
Nov 13, 2023 | 5.020 | 5.098 | 4.910 | 5.020 | 791,827 | -0.07(-1.38%) |
Nov 10, 2023 | 5.280 | 5.280 | 4.975 | 5.090 | 780,578 | -0.19(-3.60%) |
Nov 09, 2023 | 5.540 | 5.570 | 5.265 | 5.280 | 698,016 | -0.22(-4.00%) |
Nov 08, 2023 | 5.880 | 6.040 | 5.420 | 5.500 | 639,988 | -0.37(-6.30%) |
Nov 07, 2023 | 5.860 | 5.940 | 5.650 | 5.870 | 626,776 | +0.00(+0.00%) |
Nov 06, 2023 | 6.490 | 6.965 | 5.840 | 5.870 | 693,223 | -0.62(-9.55%) |
Nov 03, 2023 | 6.130 | 6.850 | 6.130 | 6.490 | 829,647 | +0.35(+5.70%) |
Nov 02, 2023 | 5.900 | 6.210 | 5.900 | 6.140 | 514,221 | +0.29(+4.96%) |
Nov 01, 2023 | 6.090 | 6.175 | 5.800 | 5.850 | 839,947 | -0.30(-4.88%) |
Oct 31, 2023 | 6.030 | 6.220 | 5.900 | 6.150 | 754,006 | +0.02(+0.33%) |
Oct 30, 2023 | 6.200 | 6.290 | 5.970 | 6.130 | 597,250 | -0.04(-0.65%) |
Oct 27, 2023 | 6.500 | 6.500 | 6.160 | 6.170 | 564,276 | -0.32(-4.93%) |
Oct 26, 2023 | 6.630 | 6.760 | 6.290 | 6.490 | 906,506 | -0.14(-2.11%) |
Oct 25, 2023 | 6.940 | 6.940 | 6.460 | 6.630 | 775,878 | -0.43(-6.09%) |
Oct 24, 2023 | 7.100 | 7.270 | 6.880 | 7.060 | 429,091 | -0.04(-0.56%) |
Oct 23, 2023 | 6.620 | 7.270 | 6.520 | 7.100 | 950,328 | +0.40(+5.97%) |
Oct 20, 2023 | 6.970 | 6.980 | 6.655 | 6.700 | 774,353 | -0.27(-3.87%) |
Oct 19, 2023 | 7.480 | 7.580 | 6.960 | 6.970 | 767,229 | -0.51(-6.82%) |
Oct 18, 2023 | 7.720 | 7.840 | 7.480 | 7.480 | 781,452 | -0.33(-4.23%) |
Oct 17, 2023 | 8.180 | 8.460 | 7.775 | 7.810 | 772,991 | -0.41(-4.99%) |
Oct 16, 2023 | 8.230 | 8.350 | 8.070 | 8.220 | 829,420 | -0.01(-0.12%) |
Oct 13, 2023 | 8.140 | 8.413 | 8.080 | 8.230 | 603,948 | +0.02(+0.24%) |
Oct 12, 2023 | 9.190 | 9.190 | 8.195 | 8.210 | 689,669 | -1.08(-11.63%) |
Oct 11, 2023 | 9.490 | 9.600 | 9.240 | 9.290 | 769,274 | -0.21(-2.21%) |
Oct 10, 2023 | 9.200 | 9.590 | 9.030 | 9.500 | 426,850 | +0.07(+0.74%) |
Oct 09, 2023 | 9.170 | 9.460 | 9.000 | 9.430 | 313,456 | +0.14(+1.51%) |
Oct 06, 2023 | 9.270 | 9.480 | 9.020 | 9.290 | 300,379 | -0.09(-0.96%) |
Oct 05, 2023 | 9.460 | 9.560 | 9.205 | 9.380 | 407,032 | -0.10(-1.05%) |
Oct 04, 2023 | 9.450 | 9.620 | 9.300 | 9.480 | 325,165 | -0.08(-0.84%) |
Oct 03, 2023 | 9.120 | 9.610 | 9.040 | 9.560 | 421,300 | +0.37(+4.03%) |
Oct 02, 2023 | 9.380 | 9.380 | 9.030 | 9.190 | 603,890 | -0.25(-2.65%) |
Sep 29, 2023 | 9.750 | 9.870 | 9.420 | 9.440 | 486,572 | -0.28(-2.88%) |
Sep 28, 2023 | 10.10 | 10.24 | 9.590 | 9.720 | 920,694 | -0.48(-4.71%) |
Sep 27, 2023 | 10.11 | 10.44 | 9.970 | 10.20 | 888,672 | +0.19(+1.90%) |
Sep 26, 2023 | 9.730 | 10.09 | 9.600 | 10.01 | 650,064 | +0.33(+3.41%) |
Sep 25, 2023 | 9.600 | 9.865 | 9.670 | 9.680 | 378,624 | +0.08(+0.83%) |
Sep 22, 2023 | 9.480 | 9.730 | 9.180 | 9.600 | 1,316,299 | +0.10(+1.05%) |
Sep 21, 2023 | 9.280 | 9.620 | 9.280 | 9.500 | 430,044 | +0.10(+1.06%) |
Sep 20, 2023 | 9.700 | 9.725 | 9.400 | 9.400 | 677,925 | -0.29(-2.99%) |
Sep 19, 2023 | 9.920 | 9.965 | 9.660 | 9.690 | 404,914 | -0.29(-2.91%) |
Sep 18, 2023 | 10.41 | 10.62 | 9.790 | 9.980 | 445,088 | -0.43(-4.13%) |
Sep 15, 2023 | 10.62 | 10.85 | 10.33 | 10.41 | 1,985,919 | -0.18(-1.70%) |
Sep 14, 2023 | 10.40 | 10.68 | 10.35 | 10.59 | 319,719 | +0.29(+2.77%) |
Sep 13, 2023 | 10.24 | 10.49 | 10.10 | 10.30 | 542,746 | -0.04(-0.34%) |
Sep 12, 2023 | 10.73 | 10.73 | 10.32 | 10.34 | 485,060 | -0.45(-4.17%) |
Sep 11, 2023 | 10.83 | 10.88 | 10.26 | 10.79 | 722,152 | -0.04(-0.32%) |
Sep 08, 2023 | 11.51 | 11.51 | 10.08 | 10.82 | 1,764,760 | -0.79(-6.84%) |
Sep 07, 2023 | 12.20 | 12.20 | 11.55 | 11.62 | 668,897 | -0.58(-4.75%) |
Sep 06, 2023 | 12.27 | 12.29 | 12.00 | 12.20 | 417,287 | +0.00(+0.00%) |
Sep 05, 2023 | 12.40 | 12.45 | 11.96 | 12.20 | 665,945 | -0.30(-2.40%) |