Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.560 | 4.600 | 4.343 | 4.370 | 1,239,666 | -0.10(-2.24%) |
Nov 29, 2023 | 4.460 | 4.630 | 4.450 | 4.470 | 723,566 | -0.02(-0.45%) |
Nov 28, 2023 | 4.550 | 4.700 | 4.440 | 4.490 | 943,428 | -0.08(-1.75%) |
Nov 27, 2023 | 4.640 | 4.750 | 4.550 | 4.570 | 738,618 | -0.07(-1.51%) |
Nov 24, 2023 | 4.730 | 4.760 | 4.630 | 4.640 | 544,045 | -0.12(-2.62%) |
Nov 22, 2023 | 4.890 | 4.990 | 4.750 | 4.765 | 602,041 | -0.07(-1.35%) |
Nov 21, 2023 | 5.040 | 5.160 | 4.669 | 4.830 | 2,273,587 | -0.68(-12.34%) |
Nov 20, 2023 | 5.400 | 5.645 | 5.290 | 5.510 | 879,034 | +0.20(+3.77%) |
Nov 17, 2023 | 5.290 | 5.360 | 5.270 | 5.310 | 518,135 | +0.09(+1.72%) |
Nov 16, 2023 | 5.240 | 5.380 | 5.110 | 5.220 | 1,127,219 | -0.46(-8.10%) |
Nov 15, 2023 | 5.630 | 5.800 | 5.550 | 5.680 | 1,014,878 | +0.14(+2.53%) |
Nov 14, 2023 | 5.350 | 5.580 | 5.340 | 5.540 | 908,070 | +0.37(+7.16%) |
Nov 13, 2023 | 5.170 | 5.250 | 5.058 | 5.170 | 513,093 | +0.14(+2.78%) |
Nov 10, 2023 | 4.940 | 5.070 | 4.940 | 5.030 | 489,328 | +0.02(+0.40%) |
Nov 09, 2023 | 5.190 | 5.320 | 5.010 | 5.010 | 580,288 | -0.22(-4.21%) |
Nov 08, 2023 | 5.020 | 5.260 | 5.020 | 5.230 | 472,063 | +0.13(+2.55%) |
Nov 07, 2023 | 5.000 | 5.280 | 4.983 | 5.100 | 727,703 | +0.09(+1.80%) |
Nov 06, 2023 | 5.300 | 5.300 | 4.905 | 5.010 | 986,367 | -0.28(-5.29%) |
Nov 03, 2023 | 5.160 | 5.300 | 5.120 | 5.290 | 718,991 | +0.32(+6.44%) |
Nov 02, 2023 | 4.910 | 5.090 | 4.900 | 4.970 | 876,565 | +0.16(+3.33%) |
Nov 01, 2023 | 4.680 | 4.860 | 4.660 | 4.810 | 520,253 | +0.05(+1.05%) |
Oct 31, 2023 | 4.740 | 4.800 | 4.670 | 4.760 | 774,903 | -0.16(-3.25%) |
Oct 30, 2023 | 4.700 | 4.970 | 4.700 | 4.920 | 893,834 | +0.39(+8.61%) |
Oct 27, 2023 | 4.620 | 4.685 | 4.515 | 4.530 | 313,020 | +0.02(+0.44%) |
Oct 26, 2023 | 4.540 | 4.759 | 4.500 | 4.510 | 506,973 | -0.05(-1.10%) |
Oct 25, 2023 | 4.640 | 4.770 | 4.490 | 4.560 | 578,458 | -0.28(-5.79%) |
Oct 24, 2023 | 4.460 | 5.095 | 4.460 | 4.840 | 1,457,426 | +0.40(+9.01%) |
Oct 23, 2023 | 4.380 | 4.529 | 4.245 | 4.440 | 495,360 | +0.03(+0.68%) |
Oct 20, 2023 | 4.550 | 4.620 | 4.370 | 4.410 | 727,589 | -0.27(-5.77%) |
Oct 19, 2023 | 4.740 | 4.800 | 4.600 | 4.680 | 1,002,936 | -0.18(-3.70%) |
Oct 18, 2023 | 4.840 | 4.895 | 4.800 | 4.860 | 609,725 | -0.09(-1.82%) |
Oct 17, 2023 | 4.730 | 5.040 | 4.650 | 4.950 | 767,312 | +0.05(+1.02%) |
Oct 16, 2023 | 4.680 | 4.950 | 4.585 | 4.900 | 669,556 | +0.13(+2.73%) |
Oct 13, 2023 | 4.780 | 4.890 | 4.680 | 4.770 | 539,241 | -0.09(-1.85%) |
Oct 12, 2023 | 5.090 | 5.240 | 4.830 | 4.860 | 849,988 | -0.28(-5.45%) |
Oct 11, 2023 | 5.180 | 5.290 | 5.090 | 5.140 | 467,495 | -0.03(-0.58%) |
Oct 10, 2023 | 4.960 | 5.270 | 4.910 | 5.170 | 924,985 | +0.35(+7.26%) |
Oct 09, 2023 | 4.780 | 4.850 | 4.664 | 4.820 | 390,252 | -0.03(-0.62%) |
Oct 06, 2023 | 4.630 | 4.925 | 4.580 | 4.850 | 701,238 | +0.29(+6.36%) |
Oct 05, 2023 | 4.670 | 4.690 | 4.530 | 4.560 | 678,768 | -0.13(-2.77%) |
Oct 04, 2023 | 4.510 | 4.705 | 4.510 | 4.690 | 598,574 | +0.18(+3.99%) |
Oct 03, 2023 | 4.610 | 4.700 | 4.480 | 4.510 | 743,422 | -0.30(-6.24%) |
Oct 02, 2023 | 4.870 | 4.960 | 4.770 | 4.810 | 554,515 | -0.12(-2.43%) |
Sep 29, 2023 | 5.010 | 5.080 | 4.905 | 4.930 | 671,881 | +0.10(+2.07%) |
Sep 28, 2023 | 4.700 | 4.845 | 4.620 | 4.830 | 700,910 | +0.08(+1.68%) |
Sep 27, 2023 | 4.810 | 4.810 | 4.605 | 4.750 | 587,611 | -0.01(-0.21%) |
Sep 26, 2023 | 4.710 | 4.850 | 4.700 | 4.760 | 687,660 | -0.06(-1.24%) |
Sep 25, 2023 | 4.680 | 4.845 | 4.795 | 4.820 | 489,892 | -0.10(-2.03%) |
Sep 22, 2023 | 4.770 | 4.940 | 4.726 | 4.920 | 1,367,053 | +0.47(+10.56%) |
Sep 21, 2023 | 4.560 | 4.590 | 4.445 | 4.450 | 1,204,876 | -0.31(-6.51%) |
Sep 20, 2023 | 4.750 | 4.890 | 4.750 | 4.760 | 1,405,988 | -0.08(-1.65%) |
Sep 19, 2023 | 4.850 | 4.960 | 4.800 | 4.840 | 710,017 | -0.05(-1.02%) |
Sep 18, 2023 | 4.900 | 4.940 | 4.800 | 4.890 | 543,456 | -0.08(-1.61%) |
Sep 15, 2023 | 5.070 | 5.185 | 4.950 | 4.970 | 2,514,679 | -0.09(-1.78%) |
Sep 14, 2023 | 5.100 | 5.116 | 4.970 | 5.060 | 891,915 | +0.02(+0.40%) |
Sep 13, 2023 | 5.030 | 5.130 | 4.990 | 5.040 | 1,047,803 | -0.03(-0.59%) |
Sep 12, 2023 | 5.090 | 5.195 | 5.020 | 5.070 | 663,652 | -0.17(-3.24%) |
Sep 11, 2023 | 5.280 | 5.280 | 5.150 | 5.240 | 738,548 | +0.11(+2.14%) |
Sep 08, 2023 | 5.100 | 5.205 | 5.040 | 5.130 | 725,381 | +0.02(+0.39%) |
Sep 07, 2023 | 5.300 | 5.300 | 4.980 | 5.110 | 1,404,479 | -0.39(-7.09%) |
Sep 06, 2023 | 5.550 | 5.660 | 5.452 | 5.500 | 727,286 | -0.05(-0.90%) |
Sep 05, 2023 | 5.640 | 5.665 | 5.525 | 5.550 | 607,799 | -0.21(-3.65%) |