Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.970 | 4.970 | 4.790 | 4.830 | 690,121 | -0.14(-2.82%) |
Nov 29, 2023 | 5.130 | 5.205 | 4.950 | 4.970 | 341,119 | -0.07(-1.39%) |
Nov 28, 2023 | 5.080 | 5.150 | 4.980 | 5.040 | 348,419 | -0.07(-1.37%) |
Nov 27, 2023 | 5.240 | 5.350 | 5.090 | 5.110 | 463,613 | -0.14(-2.67%) |
Nov 24, 2023 | 5.000 | 5.280 | 4.950 | 5.250 | 253,773 | +0.28(+5.63%) |
Nov 22, 2023 | 5.100 | 5.100 | 4.970 | 4.970 | 458,816 | -0.02(-0.40%) |
Nov 21, 2023 | 5.070 | 5.070 | 4.690 | 4.990 | 565,686 | +0.02(+0.40%) |
Nov 20, 2023 | 4.940 | 5.130 | 4.920 | 4.970 | 506,737 | +0.10(+2.05%) |
Nov 17, 2023 | 4.840 | 4.885 | 4.610 | 4.870 | 421,376 | +0.09(+1.88%) |
Nov 16, 2023 | 4.950 | 4.950 | 4.600 | 4.780 | 447,917 | -0.20(-4.02%) |
Nov 15, 2023 | 5.140 | 5.240 | 4.920 | 4.980 | 496,488 | -0.07(-1.39%) |
Nov 14, 2023 | 4.920 | 5.150 | 4.870 | 5.050 | 780,799 | +0.37(+7.91%) |
Nov 13, 2023 | 4.550 | 4.705 | 4.440 | 4.680 | 260,542 | +0.10(+2.18%) |
Nov 10, 2023 | 4.390 | 4.700 | 4.390 | 4.580 | 247,316 | +0.18(+4.09%) |
Nov 09, 2023 | 5.030 | 5.095 | 4.320 | 4.400 | 504,116 | -0.60(-12.00%) |
Nov 08, 2023 | 5.060 | 5.065 | 4.940 | 5.000 | 268,520 | -0.06(-1.19%) |
Nov 07, 2023 | 4.940 | 5.075 | 4.860 | 5.060 | 282,317 | +0.05(+1.00%) |
Nov 06, 2023 | 5.210 | 5.210 | 4.835 | 5.010 | 316,646 | -0.17(-3.28%) |
Nov 03, 2023 | 5.320 | 5.550 | 5.160 | 5.180 | 664,003 | +0.04(+0.78%) |
Nov 02, 2023 | 5.190 | 5.500 | 4.980 | 5.140 | 514,172 | -0.01(-0.19%) |
Nov 01, 2023 | 5.100 | 5.190 | 4.780 | 5.150 | 578,327 | +0.06(+1.18%) |
Oct 31, 2023 | 4.970 | 5.145 | 4.880 | 5.090 | 294,826 | +0.08(+1.60%) |
Oct 30, 2023 | 5.010 | 5.135 | 4.820 | 5.010 | 314,904 | -0.02(-0.40%) |
Oct 27, 2023 | 5.350 | 5.480 | 4.970 | 5.030 | 581,009 | -0.31(-5.81%) |
Oct 26, 2023 | 4.930 | 5.470 | 4.840 | 5.340 | 1,093,896 | +0.40(+8.10%) |
Oct 25, 2023 | 4.850 | 4.965 | 4.610 | 4.940 | 373,690 | +0.09(+1.86%) |
Oct 24, 2023 | 4.640 | 4.885 | 4.640 | 4.850 | 306,260 | +0.19(+4.08%) |
Oct 23, 2023 | 5.050 | 5.140 | 4.650 | 4.660 | 578,185 | -0.51(-9.86%) |
Oct 20, 2023 | 5.320 | 5.490 | 5.085 | 5.170 | 685,169 | -0.14(-2.64%) |
Oct 19, 2023 | 5.300 | 5.330 | 5.130 | 5.310 | 602,197 | -0.05(-0.93%) |
Oct 18, 2023 | 5.420 | 5.426 | 5.190 | 5.360 | 705,197 | -0.11(-2.01%) |
Oct 17, 2023 | 5.100 | 5.480 | 5.080 | 5.470 | 988,577 | +0.43(+8.64%) |
Oct 16, 2023 | 4.910 | 5.060 | 4.810 | 5.035 | 796,611 | +0.11(+2.13%) |
Oct 13, 2023 | 4.550 | 4.960 | 4.460 | 4.930 | 950,639 | +0.36(+7.88%) |
Oct 12, 2023 | 4.730 | 4.730 | 4.440 | 4.570 | 389,280 | -0.10(-2.14%) |
Oct 11, 2023 | 4.630 | 4.880 | 4.550 | 4.670 | 526,809 | +0.12(+2.52%) |
Oct 10, 2023 | 4.130 | 4.570 | 4.130 | 4.555 | 473,610 | +0.46(+11.10%) |
Oct 09, 2023 | 4.000 | 4.120 | 3.890 | 4.100 | 825,800 | +0.02(+0.49%) |
Oct 06, 2023 | 4.270 | 4.280 | 4.060 | 4.080 | 571,778 | -0.23(-5.34%) |
Oct 05, 2023 | 4.260 | 4.330 | 4.200 | 4.310 | 420,403 | +0.02(+0.47%) |
Oct 04, 2023 | 4.200 | 4.370 | 4.150 | 4.290 | 377,806 | +0.04(+0.94%) |
Oct 03, 2023 | 4.300 | 4.330 | 4.140 | 4.250 | 606,030 | +0.09(+2.16%) |
Oct 02, 2023 | 4.540 | 4.620 | 4.150 | 4.160 | 773,018 | -0.33(-7.35%) |
Sep 29, 2023 | 4.190 | 4.730 | 4.190 | 4.490 | 1,952,050 | +0.38(+9.25%) |
Sep 28, 2023 | 4.010 | 4.270 | 3.900 | 4.110 | 1,460,898 | +0.37(+9.89%) |
Sep 27, 2023 | 3.740 | 3.880 | 3.710 | 3.740 | 580,546 | +0.01(+0.27%) |
Sep 26, 2023 | 3.640 | 3.820 | 3.537 | 3.730 | 1,442,395 | +0.21(+5.97%) |
Sep 25, 2023 | 3.500 | 3.547 | 3.440 | 3.520 | 769,645 | -0.01(-0.28%) |
Sep 22, 2023 | 3.630 | 3.690 | 3.505 | 3.530 | 638,488 | -0.09(-2.49%) |
Sep 21, 2023 | 3.620 | 3.730 | 3.600 | 3.620 | 516,676 | -0.03(-0.82%) |
Sep 20, 2023 | 3.850 | 3.850 | 3.620 | 3.650 | 405,678 | -0.19(-4.95%) |
Sep 19, 2023 | 3.590 | 3.940 | 3.560 | 3.840 | 809,297 | +0.24(+6.67%) |
Sep 18, 2023 | 3.620 | 3.620 | 3.470 | 3.600 | 461,556 | -0.01(-0.28%) |
Sep 15, 2023 | 3.660 | 3.740 | 3.540 | 3.610 | 1,922,251 | -0.10(-2.70%) |
Sep 14, 2023 | 3.640 | 3.760 | 3.610 | 3.710 | 751,909 | +0.08(+2.20%) |
Sep 13, 2023 | 3.500 | 3.670 | 3.460 | 3.630 | 922,986 | +0.17(+4.91%) |
Sep 12, 2023 | 3.330 | 3.480 | 3.280 | 3.460 | 920,115 | +0.13(+3.90%) |
Sep 11, 2023 | 3.340 | 3.360 | 3.263 | 3.330 | 1,252,060 | -0.02(-0.60%) |
Sep 08, 2023 | 3.330 | 3.450 | 3.255 | 3.350 | 1,701,903 | +0.02(+0.60%) |
Sep 07, 2023 | 3.020 | 3.470 | 2.980 | 3.330 | 4,863,952 | -1.17(-26.00%) |
Sep 06, 2023 | 4.530 | 4.576 | 4.402 | 4.500 | 1,123,056 | +0.05(+1.12%) |
Sep 05, 2023 | 4.700 | 4.700 | 4.425 | 4.450 | 604,017 | -0.24(-5.12%) |