Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.880 | 8.344 | 7.750 | 7.870 | 161,400 | +0.03(+0.38%) |
Nov 29, 2023 | 7.640 | 8.000 | 7.550 | 7.840 | 96,561 | +0.50(+6.81%) |
Nov 28, 2023 | 7.170 | 7.500 | 6.710 | 7.340 | 103,681 | +0.32(+4.56%) |
Nov 27, 2023 | 6.700 | 7.070 | 6.690 | 7.020 | 76,831 | +0.33(+4.93%) |
Nov 24, 2023 | 6.670 | 6.950 | 6.670 | 6.690 | 24,778 | +0.02(+0.30%) |
Nov 22, 2023 | 5.860 | 6.680 | 5.850 | 6.670 | 72,373 | +0.91(+15.80%) |
Nov 21, 2023 | 5.680 | 5.880 | 5.510 | 5.760 | 38,782 | +0.16(+2.86%) |
Nov 20, 2023 | 5.890 | 5.995 | 5.410 | 5.600 | 73,122 | -0.17(-2.95%) |
Nov 17, 2023 | 5.820 | 5.820 | 5.614 | 5.770 | 24,966 | -0.10(-1.70%) |
Nov 16, 2023 | 6.160 | 6.269 | 5.550 | 5.870 | 73,465 | -0.28(-4.55%) |
Nov 15, 2023 | 6.140 | 6.300 | 6.000 | 6.150 | 42,266 | +0.20(+3.36%) |
Nov 14, 2023 | 5.890 | 6.179 | 5.753 | 5.950 | 62,537 | +0.20(+3.48%) |
Nov 13, 2023 | 5.490 | 5.885 | 5.390 | 5.750 | 67,115 | +0.41(+7.68%) |
Nov 10, 2023 | 5.380 | 5.494 | 5.220 | 5.340 | 47,392 | +0.03(+0.56%) |
Nov 09, 2023 | 5.630 | 5.690 | 5.030 | 5.310 | 53,046 | -0.19(-3.45%) |
Nov 08, 2023 | 5.250 | 5.620 | 5.120 | 5.500 | 123,776 | +1.20(+27.91%) |
Nov 07, 2023 | 4.590 | 4.700 | 4.300 | 4.300 | 32,987 | -0.22(-4.87%) |
Nov 06, 2023 | 4.690 | 4.980 | 4.490 | 4.520 | 23,704 | -0.17(-3.62%) |
Nov 03, 2023 | 4.370 | 4.825 | 4.370 | 4.690 | 26,097 | +0.48(+11.40%) |
Nov 02, 2023 | 4.260 | 4.400 | 4.180 | 4.210 | 26,719 | +0.07(+1.69%) |
Nov 01, 2023 | 4.368 | 4.368 | 4.050 | 4.140 | 57,636 | -0.03(-0.72%) |
Oct 31, 2023 | 4.240 | 4.320 | 4.150 | 4.170 | 12,879 | -0.03(-0.71%) |
Oct 30, 2023 | 4.240 | 4.300 | 4.160 | 4.200 | 17,996 | +0.05(+1.20%) |
Oct 27, 2023 | 4.370 | 4.380 | 4.135 | 4.150 | 31,708 | -0.21(-4.82%) |
Oct 26, 2023 | 4.300 | 4.370 | 4.237 | 4.360 | 7,176 | +0.05(+1.16%) |
Oct 25, 2023 | 4.270 | 4.470 | 4.270 | 4.310 | 75,092 | +0.21(+5.12%) |
Oct 24, 2023 | 4.550 | 4.550 | 4.070 | 4.100 | 22,957 | -0.40(-8.89%) |
Oct 23, 2023 | 4.650 | 4.699 | 4.500 | 4.500 | 15,331 | -0.15(-3.23%) |
Oct 20, 2023 | 4.550 | 4.690 | 4.495 | 4.650 | 18,816 | +0.14(+3.10%) |
Oct 19, 2023 | 4.660 | 4.810 | 4.510 | 4.510 | 99,637 | -0.26(-5.45%) |
Oct 18, 2023 | 4.690 | 4.845 | 4.660 | 4.770 | 9,512 | +0.11(+2.36%) |
Oct 17, 2023 | 4.810 | 4.900 | 4.660 | 4.660 | 29,295 | -0.10(-2.10%) |
Oct 16, 2023 | 4.530 | 4.890 | 4.510 | 4.760 | 50,862 | +0.35(+7.94%) |
Oct 13, 2023 | 4.660 | 4.710 | 4.400 | 4.410 | 12,977 | -0.13(-2.86%) |
Oct 12, 2023 | 4.870 | 4.880 | 4.350 | 4.540 | 70,453 | -0.28(-5.81%) |
Oct 11, 2023 | 4.800 | 4.990 | 4.780 | 4.820 | 96,090 | +0.01(+0.21%) |
Oct 10, 2023 | 4.820 | 5.000 | 4.810 | 4.810 | 15,550 | +0.04(+0.84%) |
Oct 09, 2023 | 4.850 | 4.860 | 4.700 | 4.770 | 23,160 | -0.18(-3.64%) |
Oct 06, 2023 | 4.570 | 5.150 | 4.570 | 4.950 | 32,104 | +0.04(+0.71%) |
Oct 05, 2023 | 4.950 | 5.000 | 4.750 | 4.915 | 30,457 | -0.04(-0.71%) |
Oct 04, 2023 | 4.680 | 4.950 | 4.630 | 4.950 | 31,707 | +0.34(+7.38%) |
Oct 03, 2023 | 4.750 | 4.860 | 4.610 | 4.610 | 52,775 | -0.10(-2.12%) |
Oct 02, 2023 | 4.930 | 4.930 | 4.610 | 4.710 | 32,530 | -0.27(-5.42%) |
Sep 29, 2023 | 4.920 | 5.160 | 4.795 | 4.980 | 27,973 | +0.11(+2.26%) |
Sep 28, 2023 | 5.010 | 5.070 | 4.820 | 4.870 | 167,116 | -0.14(-2.79%) |
Sep 27, 2023 | 5.050 | 5.080 | 4.970 | 5.010 | 27,067 | +0.01(+0.20%) |
Sep 26, 2023 | 5.030 | 5.130 | 4.975 | 5.000 | 36,515 | -0.01(-0.20%) |
Sep 25, 2023 | 5.050 | 5.080 | 4.980 | 5.010 | 30,273 | -0.10(-1.96%) |
Sep 22, 2023 | 5.010 | 5.110 | 4.880 | 5.110 | 77,733 | +0.10(+2.00%) |
Sep 21, 2023 | 5.020 | 5.100 | 4.920 | 5.010 | 22,478 | -0.06(-1.18%) |
Sep 20, 2023 | 5.240 | 5.240 | 5.065 | 5.070 | 28,778 | -0.12(-2.31%) |
Sep 19, 2023 | 4.760 | 5.200 | 4.680 | 5.190 | 68,620 | +0.47(+9.96%) |
Sep 18, 2023 | 4.610 | 4.870 | 4.580 | 4.720 | 26,500 | -0.06(-1.26%) |
Sep 15, 2023 | 5.040 | 5.040 | 4.750 | 4.780 | 70,335 | -0.21(-4.21%) |
Sep 14, 2023 | 5.100 | 5.170 | 4.935 | 4.990 | 39,107 | -0.04(-0.80%) |
Sep 13, 2023 | 5.060 | 5.200 | 4.865 | 5.030 | 82,783 | -0.02(-0.40%) |
Sep 12, 2023 | 5.280 | 5.400 | 5.050 | 5.050 | 34,788 | -0.27(-5.08%) |
Sep 11, 2023 | 5.160 | 5.340 | 5.020 | 5.320 | 24,904 | +0.16(+3.10%) |
Sep 08, 2023 | 5.230 | 5.340 | 4.900 | 5.160 | 45,463 | +0.07(+1.38%) |
Sep 07, 2023 | 5.070 | 5.100 | 4.840 | 5.090 | 41,651 | +0.02(+0.39%) |
Sep 06, 2023 | 5.050 | 5.220 | 4.940 | 5.070 | 47,960 | -0.08(-1.55%) |
Sep 05, 2023 | 5.140 | 5.240 | 4.950 | 5.150 | 83,791 | -0.08(-1.53%) |