Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.430 | 4.880 | 4.410 | 4.440 | 760,586 | +0.07(+1.60%) |
Nov 29, 2023 | 4.660 | 4.780 | 4.320 | 4.370 | 417,985 | -0.13(-2.89%) |
Nov 28, 2023 | 4.610 | 4.710 | 4.320 | 4.500 | 418,058 | -0.17(-3.64%) |
Nov 27, 2023 | 4.800 | 4.810 | 4.615 | 4.670 | 460,946 | -0.14(-2.91%) |
Nov 24, 2023 | 4.670 | 4.930 | 4.670 | 4.810 | 247,305 | +0.10(+2.23%) |
Nov 22, 2023 | 4.790 | 4.790 | 4.690 | 4.705 | 197,251 | -0.00(-0.11%) |
Nov 21, 2023 | 4.750 | 4.830 | 4.650 | 4.710 | 372,917 | -0.17(-3.48%) |
Nov 20, 2023 | 4.880 | 4.930 | 4.725 | 4.880 | 280,026 | -0.05(-1.01%) |
Nov 17, 2023 | 4.820 | 4.989 | 4.790 | 4.930 | 402,700 | +0.07(+1.44%) |
Nov 16, 2023 | 4.960 | 4.970 | 4.660 | 4.860 | 369,204 | -0.04(-0.82%) |
Nov 15, 2023 | 4.650 | 5.050 | 4.650 | 4.900 | 468,186 | +0.31(+6.75%) |
Nov 14, 2023 | 4.530 | 4.740 | 4.480 | 4.590 | 387,535 | +0.20(+4.56%) |
Nov 13, 2023 | 4.460 | 4.480 | 4.290 | 4.390 | 258,348 | -0.13(-2.88%) |
Nov 10, 2023 | 4.600 | 4.630 | 4.240 | 4.520 | 390,048 | -0.09(-1.95%) |
Nov 09, 2023 | 4.710 | 5.030 | 4.445 | 4.610 | 559,519 | +0.03(+0.66%) |
Nov 08, 2023 | 4.630 | 4.700 | 4.490 | 4.580 | 329,521 | -0.07(-1.51%) |
Nov 07, 2023 | 4.810 | 5.000 | 4.620 | 4.650 | 485,765 | -0.21(-4.32%) |
Nov 06, 2023 | 4.970 | 5.080 | 4.750 | 4.860 | 378,412 | +0.01(+0.21%) |
Nov 03, 2023 | 4.950 | 5.160 | 4.740 | 4.850 | 311,437 | +0.00(+0.00%) |
Nov 02, 2023 | 4.710 | 5.000 | 4.590 | 4.850 | 352,703 | +0.24(+5.21%) |
Nov 01, 2023 | 4.750 | 4.760 | 4.420 | 4.610 | 290,355 | -0.13(-2.74%) |
Oct 31, 2023 | 4.680 | 5.050 | 4.650 | 4.740 | 385,371 | +0.16(+3.49%) |
Oct 30, 2023 | 4.500 | 5.100 | 4.500 | 4.580 | 717,517 | +0.27(+6.26%) |
Oct 27, 2023 | 4.390 | 4.467 | 4.270 | 4.310 | 145,682 | -0.06(-1.37%) |
Oct 26, 2023 | 4.660 | 4.660 | 4.260 | 4.370 | 381,138 | -0.24(-5.21%) |
Oct 25, 2023 | 4.720 | 4.750 | 4.510 | 4.610 | 290,755 | -0.20(-4.16%) |
Oct 24, 2023 | 4.640 | 5.100 | 4.630 | 4.810 | 542,750 | +0.20(+4.34%) |
Oct 23, 2023 | 4.630 | 4.900 | 4.170 | 4.610 | 415,871 | -0.04(-0.86%) |
Oct 20, 2023 | 4.940 | 5.000 | 4.640 | 4.650 | 411,098 | -0.34(-6.81%) |
Oct 19, 2023 | 5.020 | 5.040 | 4.610 | 4.990 | 755,198 | -0.06(-1.19%) |
Oct 18, 2023 | 5.060 | 5.250 | 4.870 | 5.050 | 534,762 | +0.00(+0.00%) |
Oct 17, 2023 | 4.750 | 5.165 | 4.680 | 5.050 | 706,420 | +0.22(+4.55%) |
Oct 16, 2023 | 4.460 | 4.930 | 4.460 | 4.830 | 459,763 | +0.35(+7.81%) |
Oct 13, 2023 | 4.310 | 4.600 | 4.200 | 4.480 | 450,331 | +0.19(+4.43%) |
Oct 12, 2023 | 4.580 | 4.646 | 4.190 | 4.290 | 424,759 | -0.24(-5.30%) |
Oct 11, 2023 | 4.500 | 4.729 | 4.442 | 4.530 | 639,139 | +0.06(+1.34%) |
Oct 10, 2023 | 4.750 | 4.959 | 4.400 | 4.470 | 652,395 | -0.28(-5.89%) |
Oct 09, 2023 | 4.090 | 4.780 | 4.090 | 4.750 | 700,123 | +0.61(+14.73%) |
Oct 06, 2023 | 3.900 | 4.281 | 3.865 | 4.140 | 339,131 | +0.17(+4.28%) |
Oct 05, 2023 | 4.020 | 4.020 | 3.770 | 3.970 | 352,909 | -0.04(-1.00%) |
Oct 04, 2023 | 4.000 | 4.070 | 3.840 | 4.010 | 552,348 | +0.00(+0.00%) |
Oct 03, 2023 | 4.230 | 4.270 | 3.910 | 4.010 | 759,374 | -0.31(-7.18%) |
Oct 02, 2023 | 4.400 | 4.900 | 4.220 | 4.320 | 1,215,237 | +0.17(+4.10%) |
Sep 29, 2023 | 4.120 | 4.235 | 4.045 | 4.150 | 1,172,120 | +0.07(+1.59%) |
Sep 28, 2023 | 4.220 | 4.220 | 3.970 | 4.085 | 568,427 | -0.11(-2.51%) |
Sep 27, 2023 | 4.510 | 4.545 | 4.170 | 4.190 | 521,999 | -0.21(-4.77%) |
Sep 26, 2023 | 4.430 | 4.670 | 4.370 | 4.400 | 522,831 | -0.07(-1.57%) |
Sep 25, 2023 | 4.170 | 4.680 | 4.460 | 4.470 | 871,309 | +0.23(+5.42%) |
Sep 22, 2023 | 4.330 | 4.560 | 4.120 | 4.240 | 443,635 | -0.04(-0.93%) |
Sep 21, 2023 | 4.720 | 4.750 | 4.210 | 4.280 | 836,514 | -0.49(-10.27%) |
Sep 20, 2023 | 4.970 | 5.080 | 4.760 | 4.770 | 346,514 | -0.18(-3.64%) |
Sep 19, 2023 | 4.770 | 4.980 | 4.710 | 4.950 | 399,809 | +0.20(+4.21%) |
Sep 18, 2023 | 4.940 | 4.960 | 4.690 | 4.750 | 484,284 | -0.29(-5.75%) |
Sep 15, 2023 | 5.220 | 5.220 | 4.930 | 5.040 | 624,498 | -0.12(-2.33%) |
Sep 14, 2023 | 5.570 | 5.590 | 5.125 | 5.160 | 593,481 | -0.31(-5.67%) |
Sep 13, 2023 | 5.620 | 5.850 | 5.325 | 5.470 | 538,078 | -0.10(-1.80%) |
Sep 12, 2023 | 5.330 | 5.850 | 5.310 | 5.570 | 632,659 | +0.14(+2.58%) |
Sep 11, 2023 | 5.000 | 6.060 | 5.000 | 5.430 | 2,752,376 | +0.61(+12.77%) |
Sep 08, 2023 | 4.920 | 4.930 | 4.650 | 4.815 | 383,323 | -0.14(-2.92%) |
Sep 07, 2023 | 4.900 | 5.050 | 4.750 | 4.960 | 316,284 | -0.04(-0.80%) |
Sep 06, 2023 | 5.000 | 5.150 | 4.810 | 5.000 | 672,424 | +0.11(+2.25%) |
Sep 05, 2023 | 4.840 | 5.010 | 4.780 | 4.890 | 304,276 | +0.01(+0.20%) |