Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.230 | 9.550 | 8.804 | 9.030 | 467,523 | -0.21(-2.27%) |
Nov 29, 2023 | 8.650 | 10.21 | 8.570 | 9.240 | 634,037 | +0.50(+5.72%) |
Nov 28, 2023 | 9.040 | 9.700 | 8.600 | 8.740 | 597,360 | -0.10(-1.13%) |
Nov 27, 2023 | 7.110 | 9.000 | 7.110 | 8.840 | 444,709 | +1.57(+21.60%) |
Nov 24, 2023 | 6.670 | 7.355 | 6.630 | 7.270 | 159,366 | +0.58(+8.67%) |
Nov 22, 2023 | 6.510 | 6.890 | 6.510 | 6.690 | 99,292 | +0.08(+1.21%) |
Nov 21, 2023 | 6.330 | 7.410 | 6.320 | 6.610 | 338,517 | +0.35(+5.59%) |
Nov 20, 2023 | 6.160 | 6.670 | 6.010 | 6.260 | 163,369 | +0.14(+2.29%) |
Nov 17, 2023 | 6.340 | 6.430 | 5.970 | 6.120 | 197,167 | -0.12(-1.92%) |
Nov 16, 2023 | 6.140 | 6.580 | 5.970 | 6.240 | 290,205 | -0.14(-2.19%) |
Nov 15, 2023 | 5.880 | 6.480 | 5.803 | 6.380 | 315,935 | +0.56(+9.62%) |
Nov 14, 2023 | 5.500 | 6.000 | 5.220 | 5.820 | 166,630 | +0.41(+7.58%) |
Nov 13, 2023 | 5.350 | 5.850 | 5.282 | 5.410 | 184,607 | +0.25(+4.84%) |
Nov 10, 2023 | 4.620 | 5.190 | 4.571 | 5.160 | 116,007 | +0.54(+11.57%) |
Nov 09, 2023 | 5.060 | 5.190 | 4.580 | 4.625 | 109,141 | -0.46(-9.14%) |
Nov 08, 2023 | 5.360 | 5.380 | 4.730 | 5.090 | 189,755 | -0.22(-4.14%) |
Nov 07, 2023 | 5.210 | 5.545 | 5.020 | 5.310 | 121,034 | +0.12(+2.31%) |
Nov 06, 2023 | 4.960 | 5.580 | 4.940 | 5.190 | 299,324 | +0.27(+5.49%) |
Nov 03, 2023 | 4.470 | 5.020 | 4.360 | 4.920 | 232,870 | +0.43(+9.58%) |
Nov 02, 2023 | 4.390 | 4.670 | 4.350 | 4.490 | 100,041 | +0.11(+2.51%) |
Nov 01, 2023 | 4.510 | 4.640 | 4.240 | 4.380 | 167,426 | -0.14(-3.10%) |
Oct 31, 2023 | 4.480 | 4.560 | 4.290 | 4.520 | 122,299 | +0.11(+2.49%) |
Oct 30, 2023 | 4.220 | 4.688 | 4.220 | 4.410 | 100,618 | +0.24(+5.76%) |
Oct 27, 2023 | 3.930 | 4.190 | 3.820 | 4.170 | 93,459 | +0.32(+8.31%) |
Oct 26, 2023 | 4.010 | 4.010 | 3.780 | 3.850 | 109,097 | -0.14(-3.51%) |
Oct 25, 2023 | 4.090 | 4.120 | 3.960 | 3.990 | 67,140 | -0.08(-1.97%) |
Oct 24, 2023 | 3.940 | 4.098 | 3.930 | 4.070 | 54,577 | +0.11(+2.78%) |
Oct 23, 2023 | 3.980 | 4.170 | 3.930 | 3.960 | 62,131 | -0.07(-1.74%) |
Oct 20, 2023 | 3.980 | 4.270 | 3.980 | 4.030 | 124,012 | +0.06(+1.51%) |
Oct 19, 2023 | 4.150 | 4.190 | 3.970 | 3.970 | 78,371 | -0.16(-3.87%) |
Oct 18, 2023 | 4.490 | 4.490 | 4.090 | 4.130 | 79,625 | -0.29(-6.56%) |
Oct 17, 2023 | 4.290 | 4.625 | 4.260 | 4.420 | 87,878 | +0.18(+4.25%) |
Oct 16, 2023 | 4.120 | 4.320 | 4.090 | 4.240 | 66,952 | +0.18(+4.43%) |
Oct 13, 2023 | 4.060 | 4.180 | 4.010 | 4.060 | 64,328 | +0.00(+0.00%) |
Oct 12, 2023 | 4.300 | 4.370 | 4.050 | 4.060 | 39,634 | -0.24(-5.58%) |
Oct 11, 2023 | 4.550 | 4.550 | 4.090 | 4.300 | 136,735 | -0.16(-3.59%) |
Oct 10, 2023 | 4.180 | 4.700 | 4.150 | 4.460 | 106,435 | +0.34(+8.25%) |
Oct 09, 2023 | 4.250 | 4.310 | 4.030 | 4.120 | 114,000 | -0.21(-4.85%) |
Oct 06, 2023 | 4.170 | 4.440 | 4.130 | 4.330 | 73,524 | +0.17(+4.09%) |
Oct 05, 2023 | 3.910 | 4.230 | 3.879 | 4.160 | 174,654 | +0.27(+6.94%) |
Oct 04, 2023 | 4.010 | 4.230 | 3.840 | 3.890 | 137,249 | -0.08(-2.02%) |
Oct 03, 2023 | 4.020 | 4.090 | 3.850 | 3.970 | 151,634 | -0.08(-2.10%) |
Oct 02, 2023 | 4.040 | 4.110 | 3.890 | 4.055 | 142,745 | +0.02(+0.62%) |
Sep 29, 2023 | 4.420 | 4.470 | 3.900 | 4.030 | 206,567 | -0.33(-7.57%) |
Sep 28, 2023 | 4.140 | 4.420 | 4.070 | 4.360 | 182,332 | +0.22(+5.31%) |
Sep 27, 2023 | 4.180 | 4.350 | 4.001 | 4.140 | 124,114 | -0.03(-0.72%) |
Sep 26, 2023 | 4.130 | 4.340 | 4.030 | 4.170 | 135,773 | +0.09(+2.21%) |
Sep 25, 2023 | 4.250 | 4.160 | 4.050 | 4.080 | 87,575 | -0.17(-4.00%) |
Sep 22, 2023 | 4.080 | 4.375 | 4.080 | 4.250 | 91,614 | +0.13(+3.16%) |
Sep 21, 2023 | 4.200 | 4.360 | 4.080 | 4.120 | 88,148 | -0.15(-3.51%) |
Sep 20, 2023 | 4.460 | 4.489 | 4.250 | 4.270 | 76,260 | -0.15(-3.39%) |
Sep 19, 2023 | 4.420 | 4.480 | 4.290 | 4.420 | 139,767 | +0.03(+0.68%) |
Sep 18, 2023 | 4.700 | 4.700 | 4.340 | 4.390 | 226,856 | -0.29(-6.20%) |
Sep 15, 2023 | 4.570 | 4.770 | 4.480 | 4.680 | 260,103 | +0.12(+2.63%) |
Sep 14, 2023 | 4.500 | 4.630 | 4.250 | 4.560 | 167,399 | +0.00(+0.00%) |
Sep 13, 2023 | 4.590 | 4.680 | 4.470 | 4.560 | 132,159 | -0.03(-0.65%) |
Sep 12, 2023 | 4.650 | 4.819 | 4.510 | 4.590 | 106,804 | -0.05(-1.08%) |
Sep 11, 2023 | 4.680 | 4.760 | 4.570 | 4.640 | 121,534 | -0.05(-1.07%) |
Sep 08, 2023 | 4.760 | 4.820 | 4.620 | 4.690 | 68,733 | -0.05(-1.05%) |
Sep 07, 2023 | 4.790 | 4.790 | 4.580 | 4.740 | 113,246 | -0.09(-1.86%) |
Sep 06, 2023 | 4.890 | 4.958 | 4.660 | 4.830 | 170,101 | -0.06(-1.23%) |
Sep 05, 2023 | 4.610 | 4.990 | 4.534 | 4.890 | 228,123 | +0.23(+4.94%) |