Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.905 | 5.030 | 4.838 | 4.876 | 43,312 | -0.03(-0.58%) |
Nov 29, 2023 | 4.685 | 5.000 | 4.685 | 4.905 | 39,030 | +0.27(+5.77%) |
Nov 28, 2023 | 4.532 | 4.685 | 4.522 | 4.637 | 138,010 | +0.05(+1.04%) |
Nov 27, 2023 | 4.350 | 4.647 | 4.278 | 4.589 | 114,755 | -0.11(-2.44%) |
Nov 24, 2023 | 4.618 | 4.847 | 4.599 | 4.704 | 20,925 | +0.05(+1.03%) |
Nov 22, 2023 | 4.235 | 4.694 | 4.235 | 4.656 | 20,796 | +0.40(+9.44%) |
Nov 21, 2023 | 4.341 | 4.647 | 4.207 | 4.255 | 126,034 | -0.07(-1.55%) |
Nov 20, 2023 | 4.656 | 4.716 | 4.322 | 4.322 | 55,901 | -0.32(-6.80%) |
Nov 17, 2023 | 4.589 | 4.714 | 4.496 | 4.637 | 39,224 | +0.04(+0.83%) |
Nov 16, 2023 | 4.809 | 4.809 | 4.427 | 4.599 | 39,570 | -0.16(-3.41%) |
Nov 15, 2023 | 4.761 | 4.843 | 4.761 | 4.761 | 48,033 | -0.01(-0.20%) |
Nov 14, 2023 | 4.656 | 4.828 | 4.651 | 4.771 | 67,005 | +0.26(+5.72%) |
Nov 13, 2023 | 4.637 | 4.729 | 4.503 | 4.513 | 43,705 | -0.13(-2.78%) |
Nov 10, 2023 | 4.623 | 4.679 | 4.520 | 4.642 | 35,104 | +0.09(+2.06%) |
Nov 09, 2023 | 4.736 | 4.764 | 4.511 | 4.548 | 48,472 | -0.17(-3.58%) |
Nov 08, 2023 | 4.764 | 4.764 | 4.623 | 4.717 | 41,871 | -0.02(-0.40%) |
Nov 07, 2023 | 4.478 | 4.801 | 4.478 | 4.736 | 38,951 | +0.22(+4.77%) |
Nov 06, 2023 | 4.604 | 4.606 | 4.436 | 4.520 | 38,776 | -0.06(-1.23%) |
Nov 03, 2023 | 4.736 | 4.736 | 4.539 | 4.576 | 40,214 | +0.09(+2.09%) |
Nov 02, 2023 | 4.389 | 4.595 | 4.370 | 4.482 | 40,750 | +0.10(+2.36%) |
Nov 01, 2023 | 4.501 | 4.501 | 4.379 | 4.379 | 48,230 | -0.08(-1.68%) |
Oct 31, 2023 | 4.295 | 4.501 | 4.295 | 4.454 | 36,156 | +0.21(+4.86%) |
Oct 30, 2023 | 4.370 | 4.370 | 4.229 | 4.248 | 38,555 | -0.12(-2.79%) |
Oct 27, 2023 | 4.314 | 4.528 | 4.267 | 4.370 | 47,356 | +0.10(+2.42%) |
Oct 26, 2023 | 4.314 | 4.529 | 4.201 | 4.267 | 38,690 | -0.02(-0.44%) |
Oct 25, 2023 | 4.604 | 4.623 | 4.267 | 4.285 | 49,008 | -0.30(-6.54%) |
Oct 24, 2023 | 4.557 | 4.647 | 4.557 | 4.586 | 28,836 | +0.10(+2.30%) |
Oct 23, 2023 | 4.548 | 4.797 | 4.482 | 4.482 | 52,801 | -0.11(-2.45%) |
Oct 20, 2023 | 4.773 | 4.773 | 4.595 | 4.595 | 37,554 | -0.12(-2.58%) |
Oct 19, 2023 | 4.604 | 4.867 | 4.604 | 4.717 | 41,425 | +0.09(+2.03%) |
Oct 18, 2023 | 4.848 | 4.848 | 4.576 | 4.623 | 30,346 | -0.22(-4.46%) |
Oct 17, 2023 | 4.801 | 4.914 | 4.726 | 4.839 | 25,784 | +0.08(+1.78%) |
Oct 16, 2023 | 4.689 | 4.848 | 4.632 | 4.754 | 28,808 | +0.10(+2.22%) |
Oct 13, 2023 | 4.576 | 4.670 | 4.539 | 4.651 | 29,053 | +0.08(+1.85%) |
Oct 12, 2023 | 4.698 | 4.698 | 4.511 | 4.567 | 68,460 | -0.05(-1.02%) |
Oct 11, 2023 | 4.586 | 4.698 | 4.576 | 4.614 | 36,681 | +0.03(+0.61%) |
Oct 10, 2023 | 4.548 | 4.707 | 4.529 | 4.586 | 105,245 | +0.04(+0.82%) |
Oct 09, 2023 | 4.529 | 4.661 | 4.520 | 4.548 | 65,545 | -0.03(-0.61%) |
Oct 06, 2023 | 4.595 | 4.679 | 4.548 | 4.576 | 60,816 | -0.02(-0.41%) |
Oct 05, 2023 | 4.586 | 4.764 | 4.567 | 4.595 | 66,851 | +0.03(+0.62%) |
Oct 04, 2023 | 4.548 | 4.675 | 4.511 | 4.567 | 46,630 | +0.01(+0.21%) |
Oct 03, 2023 | 4.792 | 4.792 | 4.483 | 4.557 | 96,502 | -0.20(-4.14%) |
Oct 02, 2023 | 4.904 | 4.951 | 4.754 | 4.754 | 66,373 | -0.10(-2.12%) |
Sep 29, 2023 | 4.998 | 5.054 | 4.848 | 4.857 | 60,220 | -0.07(-1.33%) |
Sep 28, 2023 | 5.017 | 5.045 | 4.923 | 4.923 | 72,539 | -0.06(-1.13%) |
Sep 27, 2023 | 4.970 | 5.111 | 4.970 | 4.979 | 24,262 | +0.01(+0.19%) |
Sep 26, 2023 | 5.006 | 5.311 | 4.970 | 4.970 | 46,468 | -0.06(-1.12%) |
Sep 25, 2023 | 5.017 | 5.054 | 5.008 | 5.026 | 47,363 | +0.00(+0.00%) |
Sep 22, 2023 | 5.008 | 5.111 | 5.008 | 5.026 | 30,890 | +0.00(+0.00%) |
Sep 21, 2023 | 5.073 | 5.092 | 5.008 | 5.026 | 37,123 | -0.05(-0.92%) |
Sep 20, 2023 | 5.139 | 5.162 | 5.064 | 5.073 | 46,641 | -0.01(-0.18%) |
Sep 19, 2023 | 5.101 | 5.167 | 5.064 | 5.083 | 88,924 | -0.03(-0.55%) |
Sep 18, 2023 | 5.242 | 5.336 | 5.083 | 5.111 | 91,423 | -0.08(-1.45%) |
Sep 15, 2023 | 5.448 | 5.465 | 5.101 | 5.186 | 240,451 | -0.27(-4.98%) |
Sep 14, 2023 | 5.514 | 5.570 | 5.430 | 5.458 | 30,945 | -0.04(-0.68%) |
Sep 13, 2023 | 5.439 | 5.617 | 5.308 | 5.495 | 57,297 | +0.03(+0.51%) |
Sep 12, 2023 | 5.523 | 5.645 | 5.347 | 5.467 | 35,803 | -0.05(-0.85%) |
Sep 11, 2023 | 5.514 | 5.608 | 5.439 | 5.514 | 24,441 | -0.06(-1.01%) |
Sep 08, 2023 | 5.373 | 5.617 | 5.361 | 5.570 | 18,207 | +0.15(+2.77%) |
Sep 07, 2023 | 5.561 | 5.589 | 5.308 | 5.420 | 118,217 | -0.19(-3.34%) |
Sep 06, 2023 | 5.739 | 5.805 | 5.523 | 5.608 | 22,955 | -0.12(-2.13%) |
Sep 05, 2023 | 5.645 | 5.739 | 5.441 | 5.730 | 76,729 | +0.13(+2.35%) |