Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.560 | 4.580 | 4.380 | 4.490 | 2,361,922 | +0.01(+0.22%) |
Nov 29, 2023 | 4.560 | 4.790 | 4.480 | 4.480 | 2,462,399 | +0.00(+0.00%) |
Nov 28, 2023 | 4.360 | 4.550 | 4.280 | 4.480 | 2,731,967 | +0.08(+1.82%) |
Nov 27, 2023 | 4.820 | 4.840 | 4.220 | 4.400 | 6,921,896 | -0.64(-12.70%) |
Nov 24, 2023 | 4.870 | 5.120 | 4.773 | 5.040 | 1,909,716 | +0.19(+3.92%) |
Nov 22, 2023 | 4.800 | 5.100 | 4.790 | 4.850 | 3,048,061 | +0.19(+4.08%) |
Nov 21, 2023 | 4.970 | 5.010 | 4.570 | 4.660 | 2,188,584 | -0.41(-8.09%) |
Nov 20, 2023 | 4.730 | 5.110 | 4.595 | 5.070 | 2,489,788 | +0.37(+7.87%) |
Nov 17, 2023 | 4.550 | 4.715 | 4.470 | 4.700 | 2,243,622 | +0.24(+5.38%) |
Nov 16, 2023 | 4.780 | 4.800 | 4.399 | 4.460 | 1,849,499 | -0.29(-6.11%) |
Nov 15, 2023 | 4.560 | 5.120 | 4.560 | 4.750 | 3,078,434 | +0.17(+3.71%) |
Nov 14, 2023 | 4.250 | 4.590 | 4.250 | 4.580 | 2,491,962 | +0.49(+11.98%) |
Nov 13, 2023 | 4.050 | 4.160 | 3.940 | 4.090 | 1,183,111 | -0.01(-0.24%) |
Nov 10, 2023 | 4.070 | 4.120 | 3.885 | 4.100 | 2,027,967 | +0.04(+0.99%) |
Nov 09, 2023 | 4.310 | 4.335 | 4.040 | 4.060 | 1,771,579 | -0.21(-4.92%) |
Nov 08, 2023 | 4.320 | 4.450 | 4.220 | 4.270 | 1,687,609 | -0.02(-0.47%) |
Nov 07, 2023 | 4.300 | 4.360 | 4.205 | 4.290 | 1,794,512 | +0.02(+0.47%) |
Nov 06, 2023 | 4.550 | 4.600 | 4.140 | 4.270 | 2,060,482 | -0.26(-5.74%) |
Nov 03, 2023 | 4.440 | 4.695 | 4.430 | 4.530 | 3,545,279 | +0.18(+4.14%) |
Nov 02, 2023 | 4.060 | 4.460 | 4.060 | 4.350 | 3,511,737 | +0.38(+9.57%) |
Nov 01, 2023 | 4.210 | 4.210 | 3.920 | 3.970 | 3,357,730 | -0.24(-5.70%) |
Oct 31, 2023 | 4.250 | 4.350 | 4.040 | 4.210 | 3,408,915 | -0.12(-2.77%) |
Oct 30, 2023 | 3.980 | 4.410 | 3.950 | 4.330 | 3,802,164 | +0.42(+10.74%) |
Oct 27, 2023 | 4.070 | 4.100 | 3.855 | 3.910 | 3,188,423 | -0.19(-4.63%) |
Oct 26, 2023 | 4.050 | 4.220 | 3.880 | 4.100 | 4,537,763 | -0.03(-0.73%) |
Oct 25, 2023 | 3.870 | 4.190 | 3.700 | 4.130 | 4,680,361 | -0.17(-3.95%) |
Oct 24, 2023 | 4.200 | 4.390 | 4.200 | 4.300 | 2,399,129 | +0.12(+2.87%) |
Oct 23, 2023 | 4.350 | 4.350 | 4.130 | 4.180 | 2,315,124 | -0.06(-1.42%) |
Oct 20, 2023 | 4.320 | 4.375 | 4.200 | 4.240 | 2,828,289 | -0.10(-2.30%) |
Oct 19, 2023 | 4.300 | 4.530 | 4.300 | 4.340 | 2,736,450 | +0.04(+0.93%) |
Oct 18, 2023 | 4.700 | 4.700 | 4.270 | 4.300 | 3,463,013 | -0.44(-9.28%) |
Oct 17, 2023 | 4.710 | 4.870 | 4.640 | 4.740 | 2,492,149 | +0.03(+0.64%) |
Oct 16, 2023 | 4.950 | 5.035 | 4.700 | 4.710 | 2,570,854 | -0.20(-4.07%) |
Oct 13, 2023 | 4.950 | 4.970 | 4.780 | 4.910 | 1,912,037 | -0.04(-0.81%) |
Oct 12, 2023 | 5.450 | 5.450 | 4.880 | 4.950 | 2,919,074 | -0.45(-8.33%) |
Oct 11, 2023 | 5.440 | 5.685 | 5.355 | 5.400 | 2,258,251 | +0.02(+0.37%) |
Oct 10, 2023 | 4.980 | 5.470 | 4.960 | 5.380 | 2,886,116 | +0.47(+9.57%) |
Oct 09, 2023 | 5.110 | 5.130 | 4.810 | 4.910 | 3,320,572 | -0.38(-7.27%) |
Oct 06, 2023 | 5.090 | 5.410 | 5.085 | 5.295 | 2,252,791 | +0.08(+1.44%) |
Oct 05, 2023 | 5.530 | 5.530 | 4.974 | 5.220 | 4,017,923 | -0.39(-6.95%) |
Oct 04, 2023 | 5.590 | 5.670 | 5.325 | 5.610 | 3,298,389 | +0.10(+1.81%) |
Oct 03, 2023 | 5.740 | 5.890 | 5.495 | 5.510 | 3,562,413 | -0.28(-4.84%) |
Oct 02, 2023 | 6.320 | 6.347 | 5.705 | 5.790 | 14,943,274 | -0.54(-8.53%) |
Sep 29, 2023 | 6.350 | 6.580 | 6.170 | 6.330 | 5,400,235 | -0.20(-3.06%) |
Sep 28, 2023 | 6.340 | 6.620 | 6.340 | 6.530 | 1,864,771 | +0.20(+3.16%) |
Sep 27, 2023 | 6.460 | 6.500 | 6.250 | 6.330 | 1,903,909 | -0.03(-0.47%) |
Sep 26, 2023 | 6.500 | 6.705 | 6.275 | 6.360 | 2,159,647 | -0.20(-3.05%) |
Sep 25, 2023 | 6.750 | 6.630 | 6.490 | 6.560 | 2,852,252 | -0.26(-3.81%) |
Sep 22, 2023 | 7.330 | 7.370 | 6.785 | 6.820 | 2,442,227 | -0.47(-6.45%) |
Sep 21, 2023 | 7.560 | 7.650 | 7.280 | 7.290 | 1,753,247 | -0.35(-4.58%) |
Sep 20, 2023 | 7.740 | 7.880 | 7.610 | 7.640 | 1,122,421 | -0.01(-0.13%) |
Sep 19, 2023 | 7.730 | 7.820 | 7.605 | 7.650 | 1,635,539 | -0.08(-1.03%) |
Sep 18, 2023 | 7.890 | 7.945 | 7.700 | 7.730 | 1,295,584 | -0.21(-2.64%) |
Sep 15, 2023 | 8.170 | 8.210 | 7.915 | 7.940 | 2,567,037 | -0.18(-2.22%) |
Sep 14, 2023 | 7.740 | 8.140 | 7.650 | 8.120 | 2,045,135 | +0.49(+6.42%) |
Sep 13, 2023 | 7.720 | 7.910 | 7.480 | 7.630 | 1,861,509 | -0.28(-3.54%) |
Sep 12, 2023 | 7.520 | 7.960 | 7.450 | 7.910 | 1,827,723 | +0.38(+5.05%) |
Sep 11, 2023 | 7.610 | 7.735 | 7.340 | 7.530 | 1,518,484 | -0.08(-1.05%) |
Sep 08, 2023 | 7.680 | 7.815 | 7.490 | 7.610 | 2,083,823 | -0.04(-0.52%) |
Sep 07, 2023 | 7.560 | 7.780 | 7.500 | 7.650 | 1,494,944 | +0.07(+0.92%) |
Sep 06, 2023 | 7.800 | 7.970 | 7.461 | 7.580 | 2,194,909 | -0.31(-3.93%) |
Sep 05, 2023 | 8.160 | 8.160 | 7.735 | 7.890 | 2,190,372 | -0.46(-5.51%) |