Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.330 | 4.345 | 4.115 | 4.150 | 4,831,989 | -0.13(-3.04%) |
Nov 29, 2023 | 4.160 | 4.395 | 4.160 | 4.280 | 3,909,492 | +0.22(+5.42%) |
Nov 28, 2023 | 3.980 | 4.130 | 3.860 | 4.060 | 3,957,712 | +0.04(+1.00%) |
Nov 27, 2023 | 4.220 | 4.220 | 3.950 | 4.020 | 4,301,455 | -0.16(-3.83%) |
Nov 24, 2023 | 4.280 | 4.280 | 4.140 | 4.180 | 1,428,585 | -0.05(-1.18%) |
Nov 22, 2023 | 4.220 | 4.325 | 4.170 | 4.230 | 2,385,024 | +0.03(+0.71%) |
Nov 21, 2023 | 4.360 | 4.440 | 4.155 | 4.200 | 4,128,004 | -0.28(-6.25%) |
Nov 20, 2023 | 4.570 | 4.640 | 4.430 | 4.480 | 4,102,272 | -0.09(-1.97%) |
Nov 17, 2023 | 4.410 | 4.570 | 4.200 | 4.570 | 4,169,990 | +0.24(+5.54%) |
Nov 16, 2023 | 4.610 | 4.680 | 4.290 | 4.330 | 4,567,415 | -0.34(-7.28%) |
Nov 15, 2023 | 4.440 | 4.890 | 4.440 | 4.670 | 5,328,481 | +0.28(+6.38%) |
Nov 14, 2023 | 4.020 | 4.450 | 4.001 | 4.390 | 7,278,203 | +0.58(+15.22%) |
Nov 13, 2023 | 3.760 | 3.880 | 3.679 | 3.810 | 2,687,737 | +0.02(+0.53%) |
Nov 10, 2023 | 3.810 | 3.865 | 3.690 | 3.790 | 5,162,932 | -0.07(-1.81%) |
Nov 09, 2023 | 4.100 | 4.155 | 3.845 | 3.860 | 3,196,559 | -0.19(-4.69%) |
Nov 08, 2023 | 4.270 | 4.270 | 4.010 | 4.050 | 3,099,960 | -0.22(-5.15%) |
Nov 07, 2023 | 4.310 | 4.340 | 4.120 | 4.270 | 3,626,774 | -0.02(-0.47%) |
Nov 06, 2023 | 4.610 | 4.620 | 4.110 | 4.290 | 5,355,408 | -0.28(-6.13%) |
Nov 03, 2023 | 4.620 | 4.750 | 4.505 | 4.570 | 8,149,547 | +0.10(+2.24%) |
Nov 02, 2023 | 4.060 | 4.510 | 4.010 | 4.470 | 7,622,487 | +0.44(+10.92%) |
Nov 01, 2023 | 3.820 | 4.070 | 3.750 | 4.030 | 11,597,206 | -0.24(-5.62%) |
Oct 31, 2023 | 3.980 | 4.350 | 3.970 | 4.270 | 7,419,952 | +0.27(+6.75%) |
Oct 30, 2023 | 4.100 | 4.200 | 3.950 | 4.000 | 6,970,665 | -0.02(-0.50%) |
Oct 27, 2023 | 4.240 | 4.240 | 3.970 | 4.020 | 5,441,874 | -0.24(-5.63%) |
Oct 26, 2023 | 4.130 | 4.410 | 4.090 | 4.260 | 7,308,633 | +0.20(+4.93%) |
Oct 25, 2023 | 4.470 | 4.500 | 3.820 | 4.060 | 13,489,115 | -0.90(-18.15%) |
Oct 24, 2023 | 5.060 | 5.270 | 4.920 | 4.960 | 5,031,019 | +0.00(+0.00%) |
Oct 23, 2023 | 5.010 | 5.230 | 4.870 | 4.960 | 4,625,144 | -0.13(-2.55%) |
Oct 20, 2023 | 4.950 | 5.180 | 4.730 | 5.090 | 8,931,568 | -0.48(-8.62%) |
Oct 19, 2023 | 5.710 | 5.820 | 5.553 | 5.570 | 4,003,807 | -0.13(-2.28%) |
Oct 18, 2023 | 5.760 | 5.850 | 5.572 | 5.700 | 4,080,736 | -0.15(-2.56%) |
Oct 17, 2023 | 5.310 | 5.920 | 5.240 | 5.850 | 6,741,563 | +0.06(+1.04%) |
Oct 16, 2023 | 5.440 | 5.860 | 5.620 | 5.790 | 4,229,139 | +0.17(+3.02%) |
Oct 13, 2023 | 5.660 | 5.855 | 5.515 | 5.620 | 3,521,454 | -0.04(-0.71%) |
Oct 12, 2023 | 5.780 | 5.840 | 5.550 | 5.660 | 3,719,761 | -0.12(-2.08%) |
Oct 11, 2023 | 5.910 | 5.985 | 5.620 | 5.780 | 5,018,284 | -0.03(-0.52%) |
Oct 10, 2023 | 5.130 | 5.960 | 4.955 | 5.810 | 10,631,754 | +0.63(+12.16%) |
Oct 09, 2023 | 5.380 | 5.445 | 5.100 | 5.180 | 3,987,851 | -0.28(-5.13%) |
Oct 06, 2023 | 5.340 | 5.540 | 5.280 | 5.460 | 4,731,157 | +0.01(+0.18%) |
Oct 05, 2023 | 5.370 | 5.525 | 5.260 | 5.450 | 3,396,878 | -0.02(-0.37%) |
Oct 04, 2023 | 5.450 | 5.495 | 5.231 | 5.470 | 4,987,921 | -0.00(-0.09%) |
Oct 03, 2023 | 5.390 | 5.570 | 5.310 | 5.475 | 6,580,756 | -0.15(-2.58%) |
Oct 02, 2023 | 6.140 | 6.140 | 5.605 | 5.620 | 5,177,733 | -0.55(-8.91%) |
Sep 29, 2023 | 6.230 | 6.448 | 6.075 | 6.170 | 2,663,423 | +0.07(+1.15%) |
Sep 28, 2023 | 6.170 | 6.240 | 5.952 | 6.100 | 3,706,737 | -0.05(-0.81%) |
Sep 27, 2023 | 6.140 | 6.325 | 6.030 | 6.150 | 2,845,956 | +0.07(+1.15%) |
Sep 26, 2023 | 6.010 | 6.250 | 5.900 | 6.080 | 4,700,700 | -0.02(-0.33%) |
Sep 25, 2023 | 6.270 | 6.145 | 6.020 | 6.100 | 3,687,582 | -0.27(-4.24%) |
Sep 22, 2023 | 6.700 | 6.795 | 6.355 | 6.370 | 2,831,278 | -0.25(-3.78%) |
Sep 21, 2023 | 6.690 | 6.740 | 6.395 | 6.620 | 4,011,859 | -0.22(-3.22%) |
Sep 20, 2023 | 7.010 | 7.200 | 6.830 | 6.840 | 2,350,764 | -0.11(-1.58%) |
Sep 19, 2023 | 6.780 | 7.180 | 6.740 | 6.950 | 3,014,155 | +0.18(+2.66%) |
Sep 18, 2023 | 7.200 | 7.200 | 6.740 | 6.770 | 3,649,574 | -0.45(-6.23%) |
Sep 15, 2023 | 7.260 | 7.455 | 7.023 | 7.220 | 6,715,616 | -0.06(-0.82%) |
Sep 14, 2023 | 7.050 | 7.365 | 7.025 | 7.280 | 4,982,502 | +0.29(+4.15%) |
Sep 13, 2023 | 7.280 | 7.290 | 6.820 | 6.990 | 6,687,709 | -0.30(-4.12%) |
Sep 12, 2023 | 6.550 | 7.320 | 6.470 | 7.290 | 6,681,830 | +0.67(+10.12%) |
Sep 11, 2023 | 6.670 | 6.731 | 6.525 | 6.620 | 2,243,570 | +0.00(+0.00%) |
Sep 08, 2023 | 6.530 | 6.655 | 6.430 | 6.620 | 3,398,885 | +0.09(+1.38%) |
Sep 07, 2023 | 6.550 | 6.580 | 6.310 | 6.530 | 4,038,452 | -0.17(-2.54%) |
Sep 06, 2023 | 6.960 | 7.050 | 6.540 | 6.700 | 6,094,088 | -0.34(-4.83%) |
Sep 05, 2023 | 7.250 | 7.350 | 6.925 | 7.040 | 3,582,664 | -0.25(-3.43%) |