Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.410 | 5.650 | 5.090 | 5.220 | 418,420 | -0.15(-2.79%) |
Nov 29, 2023 | 5.440 | 5.635 | 5.100 | 5.370 | 226,861 | -0.03(-0.56%) |
Nov 28, 2023 | 5.060 | 5.460 | 5.010 | 5.400 | 161,165 | +0.29(+5.68%) |
Nov 27, 2023 | 5.460 | 5.555 | 4.940 | 5.110 | 190,347 | -0.31(-5.72%) |
Nov 24, 2023 | 5.440 | 5.580 | 5.250 | 5.420 | 119,830 | +0.01(+0.18%) |
Nov 22, 2023 | 5.620 | 5.790 | 5.360 | 5.410 | 94,399 | -0.07(-1.28%) |
Nov 21, 2023 | 5.570 | 5.770 | 5.470 | 5.480 | 118,701 | -0.18(-3.18%) |
Nov 20, 2023 | 5.610 | 6.070 | 5.550 | 5.660 | 164,219 | +0.02(+0.35%) |
Nov 17, 2023 | 5.170 | 5.651 | 5.140 | 5.640 | 335,156 | +0.53(+10.37%) |
Nov 16, 2023 | 4.950 | 5.230 | 4.810 | 5.110 | 155,172 | +0.16(+3.23%) |
Nov 15, 2023 | 4.770 | 5.190 | 4.745 | 4.950 | 126,443 | +0.11(+2.27%) |
Nov 14, 2023 | 4.900 | 4.980 | 4.470 | 4.840 | 255,378 | +0.11(+2.33%) |
Nov 13, 2023 | 4.850 | 4.960 | 4.500 | 4.730 | 167,615 | -0.08(-1.66%) |
Nov 10, 2023 | 4.820 | 5.050 | 4.740 | 4.810 | 168,072 | +0.06(+1.26%) |
Nov 09, 2023 | 5.230 | 5.300 | 4.660 | 4.750 | 300,802 | -0.42(-8.12%) |
Nov 08, 2023 | 5.120 | 5.210 | 4.970 | 5.170 | 153,319 | +0.04(+0.78%) |
Nov 07, 2023 | 5.090 | 5.235 | 5.000 | 5.130 | 103,139 | +0.03(+0.59%) |
Nov 06, 2023 | 5.290 | 5.410 | 4.880 | 5.100 | 286,537 | -0.20(-3.77%) |
Nov 03, 2023 | 5.000 | 5.450 | 5.000 | 5.300 | 303,665 | +0.30(+6.00%) |
Nov 02, 2023 | 5.100 | 5.230 | 4.910 | 5.000 | 224,924 | -0.04(-0.79%) |
Nov 01, 2023 | 4.520 | 5.110 | 4.420 | 5.040 | 478,546 | +0.52(+11.50%) |
Oct 31, 2023 | 4.370 | 4.610 | 4.160 | 4.520 | 640,284 | +0.07(+1.57%) |
Oct 30, 2023 | 4.080 | 5.410 | 4.050 | 4.450 | 12,222,492 | +0.75(+20.27%) |
Oct 27, 2023 | 3.920 | 3.990 | 3.620 | 3.700 | 72,756 | -0.19(-4.88%) |
Oct 26, 2023 | 4.010 | 4.180 | 3.840 | 3.890 | 97,760 | -0.11(-2.75%) |
Oct 25, 2023 | 3.580 | 4.080 | 3.490 | 4.000 | 208,783 | +0.40(+11.11%) |
Oct 24, 2023 | 3.660 | 3.830 | 3.517 | 3.600 | 97,316 | -0.05(-1.37%) |
Oct 23, 2023 | 3.770 | 4.000 | 3.620 | 3.650 | 101,897 | -0.09(-2.41%) |
Oct 20, 2023 | 3.850 | 3.930 | 3.660 | 3.740 | 130,181 | -0.11(-2.86%) |
Oct 19, 2023 | 4.000 | 4.090 | 3.750 | 3.850 | 110,099 | -0.17(-4.23%) |
Oct 18, 2023 | 4.390 | 4.400 | 3.930 | 4.020 | 135,685 | -0.44(-9.87%) |
Oct 17, 2023 | 4.370 | 4.540 | 4.260 | 4.460 | 103,431 | +0.07(+1.59%) |
Oct 16, 2023 | 4.350 | 4.490 | 4.160 | 4.390 | 42,933 | +0.07(+1.62%) |
Oct 13, 2023 | 4.270 | 4.480 | 4.210 | 4.320 | 77,782 | +0.06(+1.41%) |
Oct 12, 2023 | 4.420 | 4.500 | 4.170 | 4.260 | 115,361 | -0.16(-3.62%) |
Oct 11, 2023 | 4.560 | 4.630 | 4.380 | 4.420 | 68,554 | -0.15(-3.28%) |
Oct 10, 2023 | 4.470 | 4.780 | 4.460 | 4.570 | 105,183 | +0.03(+0.66%) |
Oct 09, 2023 | 4.600 | 4.615 | 4.330 | 4.540 | 88,490 | -0.01(-0.22%) |
Oct 06, 2023 | 4.550 | 4.600 | 4.420 | 4.550 | 91,867 | -0.01(-0.22%) |
Oct 05, 2023 | 4.430 | 4.630 | 4.300 | 4.560 | 88,282 | +0.18(+4.23%) |
Oct 04, 2023 | 4.560 | 4.610 | 4.300 | 4.375 | 73,979 | -0.18(-4.06%) |
Oct 03, 2023 | 4.650 | 4.650 | 4.415 | 4.560 | 96,605 | -0.09(-1.94%) |
Oct 02, 2023 | 4.820 | 4.870 | 4.550 | 4.650 | 131,335 | -0.26(-5.30%) |
Sep 29, 2023 | 5.000 | 5.068 | 4.750 | 4.910 | 119,970 | -0.06(-1.21%) |
Sep 28, 2023 | 5.090 | 5.090 | 4.840 | 4.970 | 58,285 | -0.06(-1.19%) |
Sep 27, 2023 | 5.320 | 5.320 | 4.980 | 5.030 | 66,713 | -0.15(-2.90%) |
Sep 26, 2023 | 4.780 | 5.300 | 4.662 | 5.180 | 86,056 | +0.39(+8.14%) |
Sep 25, 2023 | 4.930 | 4.820 | 4.720 | 4.790 | 115,260 | -0.16(-3.23%) |
Sep 22, 2023 | 5.250 | 5.275 | 4.930 | 4.950 | 118,806 | -0.19(-3.70%) |
Sep 21, 2023 | 5.360 | 5.360 | 5.050 | 5.140 | 111,007 | -0.12(-2.28%) |
Sep 20, 2023 | 5.495 | 5.495 | 5.260 | 5.260 | 48,202 | -0.27(-4.88%) |
Sep 19, 2023 | 5.600 | 5.720 | 5.360 | 5.530 | 83,143 | -0.12(-2.12%) |
Sep 18, 2023 | 5.700 | 5.790 | 5.410 | 5.650 | 84,435 | -0.03(-0.53%) |
Sep 15, 2023 | 5.680 | 5.808 | 5.550 | 5.680 | 187,411 | +0.00(+0.00%) |
Sep 14, 2023 | 5.970 | 5.970 | 5.550 | 5.680 | 116,161 | -0.22(-3.73%) |
Sep 13, 2023 | 6.010 | 6.060 | 5.810 | 5.900 | 103,706 | -0.10(-1.67%) |
Sep 12, 2023 | 6.150 | 6.180 | 5.660 | 6.000 | 123,889 | -0.14(-2.28%) |
Sep 11, 2023 | 5.590 | 6.160 | 5.555 | 6.140 | 94,451 | +0.61(+11.03%) |
Sep 08, 2023 | 5.520 | 5.790 | 5.310 | 5.530 | 214,239 | +0.04(+0.73%) |
Sep 07, 2023 | 5.870 | 5.920 | 5.470 | 5.490 | 151,959 | -0.39(-6.63%) |
Sep 06, 2023 | 6.060 | 6.060 | 5.735 | 5.880 | 123,195 | -0.16(-2.57%) |
Sep 05, 2023 | 6.280 | 6.330 | 6.010 | 6.035 | 88,900 | -0.33(-5.26%) |