Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.599 | 5.718 | 5.507 | 5.654 | 5,478,289 | +0.07(+1.32%) |
Nov 29, 2023 | 5.562 | 5.608 | 5.516 | 5.580 | 3,534,218 | +0.03(+0.50%) |
Nov 28, 2023 | 5.507 | 5.580 | 5.475 | 5.553 | 2,629,940 | +0.06(+1.17%) |
Nov 27, 2023 | 5.442 | 5.571 | 5.415 | 5.488 | 2,679,907 | -0.06(-1.00%) |
Nov 24, 2023 | 5.571 | 5.571 | 5.488 | 5.544 | 1,049,901 | -0.02(-0.33%) |
Nov 22, 2023 | 5.617 | 5.617 | 5.516 | 5.562 | 2,844,768 | -0.01(-0.17%) |
Nov 21, 2023 | 5.571 | 5.608 | 5.470 | 5.571 | 4,043,160 | -0.01(-0.16%) |
Nov 20, 2023 | 5.442 | 5.585 | 5.387 | 5.580 | 4,782,062 | +0.09(+1.68%) |
Nov 17, 2023 | 5.461 | 5.516 | 5.401 | 5.488 | 4,897,291 | +0.09(+1.70%) |
Nov 16, 2023 | 5.341 | 5.438 | 5.323 | 5.396 | 5,168,554 | +0.06(+1.03%) |
Nov 15, 2023 | 5.323 | 5.369 | 5.268 | 5.341 | 5,299,184 | +0.00(+0.00%) |
Nov 14, 2023 | 5.222 | 5.350 | 5.185 | 5.341 | 6,117,507 | +0.29(+5.83%) |
Nov 13, 2023 | 5.102 | 5.203 | 4.983 | 5.047 | 5,308,159 | -0.11(-2.14%) |
Nov 10, 2023 | 5.056 | 5.185 | 4.863 | 5.157 | 9,409,824 | +0.02(+0.36%) |
Nov 09, 2023 | 5.167 | 5.268 | 5.075 | 5.139 | 4,818,080 | -0.03(-0.53%) |
Nov 08, 2023 | 5.194 | 5.240 | 5.102 | 5.167 | 4,906,766 | -0.03(-0.53%) |
Nov 07, 2023 | 5.203 | 5.240 | 5.130 | 5.194 | 3,528,089 | -0.03(-0.53%) |
Nov 06, 2023 | 5.304 | 5.314 | 5.175 | 5.222 | 4,511,155 | -0.06(-1.22%) |
Nov 03, 2023 | 5.323 | 5.341 | 5.208 | 5.286 | 8,306,229 | +0.13(+2.50%) |
Nov 02, 2023 | 4.900 | 5.194 | 4.900 | 5.157 | 9,053,738 | +0.31(+6.45%) |
Nov 01, 2023 | 4.643 | 4.854 | 4.643 | 4.845 | 6,794,990 | +0.22(+4.77%) |
Oct 31, 2023 | 4.762 | 4.780 | 4.597 | 4.624 | 5,017,326 | -0.11(-2.33%) |
Oct 30, 2023 | 4.661 | 4.753 | 4.601 | 4.734 | 4,354,570 | +0.11(+2.39%) |
Oct 27, 2023 | 4.670 | 4.679 | 4.587 | 4.624 | 5,043,388 | -0.03(-0.59%) |
Oct 26, 2023 | 4.643 | 4.721 | 4.615 | 4.652 | 4,222,661 | +0.04(+0.80%) |
Oct 25, 2023 | 4.606 | 4.652 | 4.505 | 4.615 | 5,628,063 | -0.03(-0.59%) |
Oct 24, 2023 | 4.744 | 4.785 | 4.638 | 4.643 | 5,586,881 | -0.02(-0.39%) |
Oct 23, 2023 | 4.597 | 4.725 | 4.514 | 4.661 | 7,172,585 | +0.05(+1.00%) |
Oct 20, 2023 | 4.744 | 4.790 | 4.606 | 4.615 | 6,619,834 | -0.12(-2.52%) |
Oct 19, 2023 | 4.836 | 4.932 | 4.734 | 4.734 | 8,483,305 | -0.10(-2.09%) |
Oct 18, 2023 | 5.084 | 5.084 | 4.767 | 4.836 | 9,191,251 | -0.26(-5.05%) |
Oct 17, 2023 | 5.203 | 5.249 | 5.093 | 5.093 | 5,336,492 | -0.18(-3.48%) |
Oct 16, 2023 | 5.259 | 5.291 | 5.185 | 5.277 | 4,158,771 | +0.00(+0.00%) |
Oct 13, 2023 | 5.369 | 5.396 | 5.249 | 5.277 | 3,226,048 | -0.02(-0.35%) |
Oct 12, 2023 | 5.470 | 5.470 | 5.295 | 5.295 | 3,446,388 | -0.17(-3.19%) |
Oct 11, 2023 | 5.378 | 5.479 | 5.355 | 5.470 | 3,700,339 | +0.11(+2.06%) |
Oct 10, 2023 | 5.332 | 5.442 | 5.314 | 5.360 | 4,863,869 | +0.02(+0.34%) |
Oct 09, 2023 | 5.286 | 5.364 | 5.213 | 5.341 | 2,126,065 | +0.04(+0.69%) |
Oct 06, 2023 | 5.148 | 5.314 | 5.056 | 5.304 | 6,042,397 | +0.08(+1.58%) |
Oct 05, 2023 | 5.139 | 5.337 | 5.139 | 5.222 | 7,197,621 | +0.01(+0.18%) |
Oct 04, 2023 | 5.148 | 5.309 | 5.121 | 5.213 | 8,132,704 | +0.08(+1.61%) |
Oct 03, 2023 | 5.093 | 5.148 | 4.946 | 5.130 | 10,299,870 | -0.02(-0.36%) |
Oct 02, 2023 | 5.415 | 5.424 | 5.102 | 5.148 | 9,864,900 | -0.29(-5.41%) |
Sep 29, 2023 | 5.645 | 5.691 | 5.387 | 5.442 | 10,503,960 | -0.12(-2.15%) |
Sep 28, 2023 | 5.792 | 5.810 | 5.498 | 5.562 | 9,477,564 | -0.21(-3.66%) |
Sep 27, 2023 | 5.994 | 5.995 | 5.773 | 5.773 | 8,448,632 | -0.07(-1.19%) |
Sep 26, 2023 | 6.002 | 6.055 | 5.838 | 5.843 | 5,287,686 | -0.24(-3.92%) |
Sep 25, 2023 | 6.037 | 6.099 | 6.064 | 6.081 | 3,322,456 | +0.01(+0.15%) |
Sep 22, 2023 | 6.046 | 6.108 | 5.975 | 6.073 | 4,342,495 | +0.04(+0.59%) |
Sep 21, 2023 | 6.134 | 6.134 | 6.037 | 6.037 | 2,873,792 | -0.15(-2.43%) |
Sep 20, 2023 | 6.152 | 6.258 | 6.126 | 6.187 | 3,068,422 | +0.08(+1.30%) |
Sep 19, 2023 | 6.302 | 6.307 | 6.108 | 6.108 | 3,981,298 | -0.18(-2.81%) |
Sep 18, 2023 | 6.364 | 6.391 | 6.261 | 6.285 | 2,461,303 | -0.08(-1.25%) |
Sep 15, 2023 | 6.417 | 6.444 | 6.351 | 6.364 | 7,256,698 | +0.00(+0.00%) |
Sep 14, 2023 | 6.347 | 6.400 | 6.311 | 6.364 | 8,624,507 | +0.07(+1.12%) |
Sep 13, 2023 | 6.347 | 6.378 | 6.276 | 6.294 | 2,895,217 | -0.04(-0.70%) |
Sep 12, 2023 | 6.347 | 6.347 | 6.276 | 6.338 | 3,689,408 | +0.00(+0.00%) |
Sep 11, 2023 | 6.302 | 6.444 | 6.258 | 6.338 | 4,814,905 | +0.05(+0.84%) |
Sep 08, 2023 | 6.258 | 6.329 | 6.232 | 6.285 | 3,140,930 | +0.02(+0.28%) |
Sep 07, 2023 | 6.400 | 6.417 | 6.267 | 6.267 | 3,429,918 | -0.11(-1.66%) |
Sep 06, 2023 | 6.585 | 6.585 | 6.355 | 6.373 | 2,993,431 | -0.21(-3.22%) |
Sep 05, 2023 | 6.700 | 6.771 | 6.568 | 6.585 | 2,900,016 | -0.16(-2.36%) |