Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.790 | 4.920 | 4.670 | 4.720 | 2,201,511 | +0.02(+0.43%) |
Nov 29, 2023 | 4.860 | 4.870 | 4.680 | 4.700 | 1,472,518 | -0.12(-2.49%) |
Nov 28, 2023 | 4.710 | 4.900 | 4.670 | 4.820 | 1,454,514 | +0.09(+1.90%) |
Nov 27, 2023 | 4.800 | 4.810 | 4.675 | 4.730 | 1,292,343 | -0.08(-1.66%) |
Nov 24, 2023 | 4.770 | 4.890 | 4.755 | 4.810 | 580,814 | +0.02(+0.42%) |
Nov 22, 2023 | 4.540 | 4.860 | 4.470 | 4.790 | 1,646,248 | +0.15(+3.23%) |
Nov 21, 2023 | 4.650 | 4.730 | 4.610 | 4.640 | 847,272 | -0.07(-1.49%) |
Nov 20, 2023 | 4.800 | 4.830 | 4.690 | 4.710 | 1,104,058 | -0.03(-0.63%) |
Nov 17, 2023 | 4.540 | 4.800 | 4.535 | 4.740 | 2,310,923 | +0.27(+6.04%) |
Nov 16, 2023 | 4.650 | 4.699 | 4.410 | 4.470 | 2,174,252 | -0.23(-4.89%) |
Nov 15, 2023 | 4.740 | 4.900 | 4.680 | 4.700 | 2,497,998 | -0.01(-0.21%) |
Nov 14, 2023 | 4.870 | 4.910 | 4.660 | 4.710 | 2,479,939 | -0.11(-2.28%) |
Nov 13, 2023 | 4.610 | 5.050 | 4.600 | 4.820 | 4,584,475 | +0.52(+12.09%) |
Nov 10, 2023 | 4.280 | 4.385 | 4.210 | 4.300 | 932,646 | +0.05(+1.18%) |
Nov 09, 2023 | 4.270 | 4.420 | 4.230 | 4.250 | 1,185,117 | +0.02(+0.47%) |
Nov 08, 2023 | 4.190 | 4.310 | 4.160 | 4.230 | 1,777,959 | -0.01(-0.24%) |
Nov 07, 2023 | 4.330 | 4.355 | 4.210 | 4.240 | 2,660,097 | -0.20(-4.50%) |
Nov 06, 2023 | 4.610 | 4.630 | 4.420 | 4.440 | 1,542,627 | -0.12(-2.63%) |
Nov 03, 2023 | 4.640 | 4.745 | 4.545 | 4.560 | 1,740,464 | -0.08(-1.72%) |
Nov 02, 2023 | 4.760 | 4.860 | 4.540 | 4.640 | 2,919,765 | -0.13(-2.73%) |
Nov 01, 2023 | 4.800 | 4.910 | 4.760 | 4.770 | 2,039,610 | +0.03(+0.63%) |
Oct 31, 2023 | 5.120 | 5.120 | 4.500 | 4.740 | 4,837,473 | -0.84(-15.05%) |
Oct 30, 2023 | 5.590 | 5.650 | 5.450 | 5.580 | 974,828 | +0.03(+0.54%) |
Oct 27, 2023 | 5.690 | 5.740 | 5.490 | 5.550 | 1,448,263 | -0.09(-1.60%) |
Oct 26, 2023 | 5.760 | 5.805 | 5.580 | 5.640 | 1,586,511 | -0.19(-3.26%) |
Oct 25, 2023 | 5.980 | 6.050 | 5.800 | 5.830 | 1,277,187 | -0.17(-2.83%) |
Oct 24, 2023 | 6.050 | 6.120 | 5.955 | 6.000 | 1,068,948 | -0.04(-0.66%) |
Oct 23, 2023 | 6.100 | 6.160 | 5.990 | 6.040 | 1,085,050 | -0.14(-2.27%) |
Oct 20, 2023 | 6.400 | 6.428 | 6.130 | 6.180 | 2,990,390 | -0.25(-3.89%) |
Oct 19, 2023 | 6.410 | 6.520 | 6.260 | 6.430 | 1,102,036 | -0.06(-0.92%) |
Oct 18, 2023 | 6.560 | 6.769 | 6.410 | 6.490 | 1,202,813 | -0.05(-0.76%) |
Oct 17, 2023 | 6.370 | 6.590 | 6.370 | 6.540 | 1,984,417 | +0.18(+2.83%) |
Oct 16, 2023 | 6.390 | 6.450 | 6.230 | 6.360 | 1,642,681 | +0.06(+0.95%) |
Oct 13, 2023 | 6.190 | 6.340 | 6.165 | 6.300 | 1,820,973 | +0.30(+5.00%) |
Oct 12, 2023 | 6.200 | 6.210 | 5.900 | 6.000 | 1,350,853 | -0.20(-3.23%) |
Oct 11, 2023 | 6.040 | 6.210 | 6.031 | 6.200 | 1,311,695 | +0.13(+2.14%) |
Oct 10, 2023 | 6.120 | 6.130 | 6.010 | 6.070 | 1,391,800 | -0.03(-0.49%) |
Oct 09, 2023 | 5.790 | 6.120 | 5.750 | 6.100 | 3,159,940 | +0.46(+8.16%) |
Oct 06, 2023 | 5.610 | 5.720 | 5.495 | 5.640 | 968,626 | +0.06(+1.08%) |
Oct 05, 2023 | 5.450 | 5.635 | 5.400 | 5.580 | 1,617,235 | +0.06(+1.09%) |
Oct 04, 2023 | 5.820 | 5.850 | 5.460 | 5.520 | 2,268,436 | -0.40(-6.76%) |
Oct 03, 2023 | 5.940 | 6.020 | 5.820 | 5.920 | 1,756,454 | -0.11(-1.82%) |
Oct 02, 2023 | 6.350 | 6.360 | 5.970 | 6.030 | 2,020,618 | -0.35(-5.49%) |
Sep 29, 2023 | 6.540 | 6.570 | 6.310 | 6.380 | 3,105,132 | -0.13(-2.00%) |
Sep 28, 2023 | 6.280 | 6.640 | 6.270 | 6.510 | 3,826,101 | +0.31(+5.00%) |
Sep 27, 2023 | 6.220 | 6.310 | 6.080 | 6.200 | 1,861,592 | +0.10(+1.64%) |
Sep 26, 2023 | 6.120 | 6.190 | 6.065 | 6.100 | 1,393,470 | -0.08(-1.29%) |
Sep 25, 2023 | 6.140 | 6.250 | 6.140 | 6.180 | 1,405,250 | +0.01(+0.16%) |
Sep 22, 2023 | 6.200 | 6.395 | 6.130 | 6.170 | 1,477,145 | +0.05(+0.82%) |
Sep 21, 2023 | 6.150 | 6.189 | 5.880 | 6.120 | 2,763,485 | -0.02(-0.33%) |
Sep 20, 2023 | 6.090 | 6.370 | 6.080 | 6.140 | 1,517,614 | +0.07(+1.15%) |
Sep 19, 2023 | 6.320 | 6.351 | 6.010 | 6.070 | 2,299,474 | -0.25(-3.96%) |
Sep 18, 2023 | 6.440 | 6.491 | 6.300 | 6.320 | 1,147,796 | -0.11(-1.71%) |
Sep 15, 2023 | 6.400 | 6.460 | 6.290 | 6.430 | 3,780,425 | -0.02(-0.31%) |
Sep 14, 2023 | 6.300 | 6.470 | 6.210 | 6.450 | 2,228,271 | +0.29(+4.71%) |
Sep 13, 2023 | 6.530 | 6.540 | 6.080 | 6.160 | 2,467,889 | -0.33(-5.08%) |
Sep 12, 2023 | 6.300 | 6.540 | 6.170 | 6.490 | 3,694,492 | +0.26(+4.17%) |
Sep 11, 2023 | 5.980 | 6.320 | 5.960 | 6.230 | 4,222,737 | +0.42(+7.23%) |
Sep 08, 2023 | 5.760 | 5.940 | 5.755 | 5.810 | 1,506,278 | +0.07(+1.22%) |
Sep 07, 2023 | 5.700 | 5.770 | 5.630 | 5.740 | 1,505,298 | +0.03(+0.53%) |
Sep 06, 2023 | 5.750 | 5.820 | 5.640 | 5.710 | 1,407,619 | -0.05(-0.87%) |
Sep 05, 2023 | 5.840 | 5.865 | 5.720 | 5.760 | 1,745,042 | +0.03(+0.52%) |