Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.340 | 4.350 | 4.338 | 4.350 | 4,790 | -0.12(-2.74%) |
Nov 29, 2023 | 4.430 | 4.560 | 4.330 | 4.473 | 3,220 | -0.09(-1.92%) |
Nov 28, 2023 | 4.400 | 4.580 | 4.400 | 4.560 | 4,442 | +0.12(+2.70%) |
Nov 27, 2023 | 4.360 | 4.473 | 4.300 | 4.440 | 7,172 | +0.24(+5.71%) |
Nov 24, 2023 | 4.410 | 4.653 | 4.200 | 4.200 | 7,309 | -0.23(-5.19%) |
Nov 22, 2023 | 4.300 | 4.460 | 4.300 | 4.430 | 1,442 | +0.12(+2.78%) |
Nov 20, 2023 | 4.310 | 254 | -0.28(-6.10%) | |||
Nov 17, 2023 | 4.683 | 4.683 | 4.440 | 4.590 | 2,352 | +0.29(+6.74%) |
Nov 16, 2023 | 4.137 | 4.300 | 4.137 | 4.300 | 2,692 | +0.02(+0.38%) |
Nov 15, 2023 | 4.010 | 4.284 | 3.900 | 4.284 | 6,291 | -0.07(-1.53%) |
Nov 14, 2023 | 4.390 | 4.500 | 4.100 | 4.350 | 6,457 | -0.18(-3.97%) |
Nov 13, 2023 | 4.720 | 4.950 | 4.458 | 4.530 | 2,857 | -0.39(-7.93%) |
Nov 10, 2023 | 5.550 | 5.980 | 4.720 | 4.920 | 10,412 | -0.62(-11.19%) |
Nov 09, 2023 | 5.310 | 5.790 | 5.310 | 5.540 | 11,680 | +0.23(+4.33%) |
Nov 08, 2023 | 6.960 | 7.050 | 4.950 | 5.310 | 27,347 | -1.04(-16.38%) |
Nov 07, 2023 | 5.900 | 7.920 | 5.900 | 6.350 | 66,371 | +0.95(+17.59%) |
Nov 06, 2023 | 4.550 | 5.590 | 4.550 | 5.400 | 17,327 | +1.11(+25.95%) |
Nov 03, 2023 | 3.770 | 4.890 | 3.750 | 4.287 | 5,269 | +0.64(+17.46%) |
Nov 02, 2023 | 3.300 | 3.770 | 3.300 | 3.650 | 7,539 | +0.35(+10.53%) |
Nov 01, 2023 | 3.100 | 3.302 | 3.100 | 3.302 | 860 | +0.11(+3.52%) |
Oct 31, 2023 | 3.080 | 3.300 | 3.080 | 3.190 | 1,040 | +0.19(+6.33%) |
Oct 30, 2023 | 3.170 | 3.220 | 2.993 | 3.000 | 8,921 | -0.16(-5.06%) |
Oct 27, 2023 | 3.290 | 3.292 | 3.160 | 3.160 | 2,663 | -0.08(-2.47%) |
Oct 26, 2023 | 3.330 | 3.400 | 3.230 | 3.240 | 6,377 | -0.16(-4.71%) |
Oct 25, 2023 | 3.330 | 3.405 | 3.330 | 3.400 | 1,338 | -0.05(-1.36%) |
Oct 24, 2023 | 3.290 | 3.460 | 3.290 | 3.447 | 819 | +0.10(+2.86%) |
Oct 23, 2023 | 3.290 | 3.460 | 3.290 | 3.351 | 1,308 | +0.05(+1.55%) |
Oct 20, 2023 | 3.290 | 3.470 | 3.290 | 3.300 | 5,654 | -0.10(-2.94%) |
Oct 19, 2023 | 3.469 | 3.495 | 3.374 | 3.400 | 2,821 | +0.00(+0.00%) |
Oct 18, 2023 | 3.590 | 3.590 | 3.370 | 3.400 | 6,168 | -0.21(-5.82%) |
Oct 17, 2023 | 3.520 | 3.740 | 3.510 | 3.610 | 4,025 | +0.01(+0.28%) |
Oct 16, 2023 | 3.740 | 3.850 | 3.500 | 3.600 | 28,918 | -0.19(-5.03%) |
Oct 13, 2023 | 3.940 | 4.000 | 3.780 | 3.791 | 4,501 | -0.15(-3.79%) |
Oct 12, 2023 | 4.160 | 4.160 | 3.850 | 3.940 | 7,187 | -0.30(-7.08%) |
Oct 11, 2023 | 4.290 | 4.370 | 4.240 | 4.240 | 12,703 | -0.15(-3.42%) |
Oct 10, 2023 | 4.420 | 4.540 | 4.390 | 4.390 | 6,059 | -0.12(-2.66%) |
Oct 09, 2023 | 4.600 | 4.600 | 4.280 | 4.510 | 7,584 | +0.01(+0.22%) |
Oct 06, 2023 | 4.550 | 4.780 | 4.500 | 4.500 | 4,185 | -0.07(-1.53%) |
Oct 05, 2023 | 5.310 | 5.670 | 4.500 | 4.570 | 12,863 | -0.86(-15.84%) |
Oct 04, 2023 | 5.390 | 6.480 | 5.010 | 5.430 | 12,799 | +0.10(+1.88%) |
Oct 03, 2023 | 5.810 | 5.810 | 5.190 | 5.330 | 9,128 | -0.44(-7.63%) |
Oct 02, 2023 | 5.750 | 5.900 | 5.690 | 5.770 | 7,868 | +0.02(+0.35%) |
Sep 29, 2023 | 5.820 | 6.250 | 5.300 | 5.750 | 27,797 | -0.25(-4.17%) |
Sep 28, 2023 | 6.000 | 6.410 | 5.700 | 6.000 | 14,953 | +0.18(+3.16%) |
Sep 27, 2023 | 6.000 | 6.096 | 5.200 | 5.816 | 23,767 | -0.19(-3.10%) |
Sep 26, 2023 | 5.600 | 6.198 | 5.400 | 6.002 | 6,146 | +0.50(+9.13%) |
Sep 25, 2023 | 6.000 | 5.688 | 5.580 | 5.500 | 4,370 | -0.50(-8.39%) |
Sep 22, 2023 | 5.816 | 6.200 | 5.600 | 6.004 | 4,832 | +0.01(+0.20%) |
Sep 21, 2023 | 6.394 | 6.394 | 5.800 | 5.992 | 8,134 | +0.01(+0.17%) |
Sep 20, 2023 | 6.000 | 6.382 | 5.902 | 5.982 | 3,820 | -0.32(-5.05%) |
Sep 19, 2023 | 6.400 | 7.356 | 6.200 | 6.300 | 5,396 | -1.10(-14.86%) |
Sep 18, 2023 | 8.000 | 8.000 | 7.100 | 7.400 | 4,047 | -0.40(-5.13%) |
Sep 15, 2023 | 8.000 | 8.400 | 7.580 | 7.800 | 5,855 | -0.06(-0.76%) |
Sep 14, 2023 | 8.800 | 8.800 | 7.600 | 7.860 | 2,182 | -0.74(-8.60%) |
Sep 13, 2023 | 8.200 | 9.400 | 8.146 | 8.600 | 659 | +0.00(+0.05%) |
Sep 12, 2023 | 9.200 | 9.400 | 8.596 | 8.596 | 466 | -0.42(-4.70%) |
Sep 11, 2023 | 8.894 | 9.694 | 8.894 | 9.020 | 731 | -0.24(-2.59%) |
Sep 08, 2023 | 9.000 | 9.478 | 8.700 | 9.260 | 631 | +0.03(+0.35%) |
Sep 07, 2023 | 8.802 | 9.562 | 8.802 | 9.228 | 661 | -0.74(-7.46%) |
Sep 06, 2023 | 9.600 | 10.20 | 9.380 | 9.972 | 535 | +0.17(+1.76%) |
Sep 05, 2023 | 9.200 | 9.810 | 8.804 | 9.800 | 1,610 | +0.80(+8.89%) |