Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.024 | 5.153 | 4.955 | 4.995 | 42,284 | -0.03(-0.58%) |
Nov 29, 2023 | 4.799 | 5.122 | 4.799 | 5.024 | 38,103 | +0.27(+5.77%) |
Nov 28, 2023 | 4.642 | 4.799 | 4.632 | 4.750 | 134,732 | +0.05(+1.04%) |
Nov 27, 2023 | 4.456 | 4.760 | 4.383 | 4.701 | 112,029 | -0.12(-2.44%) |
Nov 24, 2023 | 4.730 | 4.965 | 4.711 | 4.818 | 20,428 | +0.05(+1.03%) |
Nov 22, 2023 | 4.339 | 4.809 | 4.339 | 4.769 | 20,302 | +0.41(+9.44%) |
Nov 21, 2023 | 4.446 | 4.760 | 4.309 | 4.358 | 123,041 | -0.07(-1.55%) |
Nov 20, 2023 | 4.769 | 4.831 | 4.427 | 4.427 | 54,574 | -0.32(-6.80%) |
Nov 17, 2023 | 4.701 | 4.828 | 4.605 | 4.750 | 38,292 | +0.04(+0.83%) |
Nov 16, 2023 | 4.926 | 4.926 | 4.535 | 4.711 | 38,630 | -0.17(-3.41%) |
Nov 15, 2023 | 4.877 | 4.960 | 4.877 | 4.877 | 46,892 | -0.01(-0.20%) |
Nov 14, 2023 | 4.769 | 4.946 | 4.765 | 4.887 | 65,413 | +0.26(+5.72%) |
Nov 13, 2023 | 4.750 | 4.844 | 4.613 | 4.623 | 42,667 | -0.13(-2.78%) |
Nov 10, 2023 | 4.736 | 4.793 | 4.630 | 4.755 | 34,270 | +0.10(+2.06%) |
Nov 09, 2023 | 4.851 | 4.880 | 4.620 | 4.659 | 47,321 | -0.17(-3.58%) |
Nov 08, 2023 | 4.880 | 4.880 | 4.736 | 4.832 | 40,877 | -0.02(-0.40%) |
Nov 07, 2023 | 4.587 | 4.918 | 4.587 | 4.851 | 38,026 | +0.22(+4.77%) |
Nov 06, 2023 | 4.716 | 4.718 | 4.543 | 4.630 | 37,855 | -0.06(-1.23%) |
Nov 03, 2023 | 4.851 | 4.851 | 4.649 | 4.688 | 39,259 | +0.10(+2.09%) |
Nov 02, 2023 | 4.495 | 4.707 | 4.476 | 4.591 | 39,782 | +0.11(+2.36%) |
Nov 01, 2023 | 4.611 | 4.611 | 4.486 | 4.486 | 47,085 | -0.08(-1.68%) |
Oct 31, 2023 | 4.399 | 4.611 | 4.399 | 4.563 | 35,297 | +0.21(+4.86%) |
Oct 30, 2023 | 4.476 | 4.476 | 4.332 | 4.351 | 37,639 | -0.12(-2.79%) |
Oct 27, 2023 | 4.419 | 4.639 | 4.371 | 4.476 | 46,231 | +0.11(+2.42%) |
Oct 26, 2023 | 4.419 | 4.639 | 4.303 | 4.371 | 37,772 | -0.02(-0.44%) |
Oct 25, 2023 | 4.716 | 4.736 | 4.371 | 4.390 | 47,844 | -0.31(-6.54%) |
Oct 24, 2023 | 4.668 | 4.761 | 4.668 | 4.697 | 28,151 | +0.11(+2.30%) |
Oct 23, 2023 | 4.659 | 4.913 | 4.591 | 4.591 | 51,547 | -0.12(-2.45%) |
Oct 20, 2023 | 4.889 | 4.889 | 4.707 | 4.707 | 36,662 | -0.12(-2.58%) |
Oct 19, 2023 | 4.716 | 4.985 | 4.716 | 4.832 | 40,441 | +0.10(+2.03%) |
Oct 18, 2023 | 4.966 | 4.966 | 4.688 | 4.736 | 29,625 | -0.22(-4.46%) |
Oct 17, 2023 | 4.918 | 5.033 | 4.841 | 4.956 | 25,171 | +0.09(+1.78%) |
Oct 16, 2023 | 4.803 | 4.966 | 4.745 | 4.870 | 28,124 | +0.11(+2.22%) |
Oct 13, 2023 | 4.688 | 4.784 | 4.649 | 4.764 | 28,363 | +0.09(+1.85%) |
Oct 12, 2023 | 4.812 | 4.812 | 4.620 | 4.678 | 66,834 | -0.05(-1.02%) |
Oct 11, 2023 | 4.697 | 4.812 | 4.688 | 4.726 | 35,810 | +0.03(+0.61%) |
Oct 10, 2023 | 4.659 | 4.822 | 4.639 | 4.697 | 102,746 | +0.04(+0.82%) |
Oct 09, 2023 | 4.639 | 4.774 | 4.630 | 4.659 | 63,989 | -0.03(-0.61%) |
Oct 06, 2023 | 4.707 | 4.793 | 4.659 | 4.688 | 59,372 | -0.02(-0.41%) |
Oct 05, 2023 | 4.697 | 4.880 | 4.678 | 4.707 | 65,263 | +0.03(+0.62%) |
Oct 04, 2023 | 4.659 | 4.788 | 4.620 | 4.678 | 45,522 | +0.01(+0.21%) |
Oct 03, 2023 | 4.908 | 4.908 | 4.592 | 4.668 | 94,210 | -0.20(-4.14%) |
Oct 02, 2023 | 5.024 | 5.072 | 4.870 | 4.870 | 64,797 | -0.11(-2.12%) |
Sep 29, 2023 | 5.120 | 5.177 | 4.966 | 4.976 | 58,790 | -0.07(-1.33%) |
Sep 28, 2023 | 5.139 | 5.168 | 5.043 | 5.043 | 70,816 | -0.06(-1.13%) |
Sep 27, 2023 | 5.091 | 5.235 | 5.091 | 5.101 | 23,686 | +0.01(+0.19%) |
Sep 26, 2023 | 5.128 | 5.441 | 5.091 | 5.091 | 45,364 | -0.06(-1.12%) |
Sep 25, 2023 | 5.139 | 5.177 | 5.129 | 5.149 | 46,239 | +0.00(+0.00%) |
Sep 22, 2023 | 5.129 | 5.235 | 5.129 | 5.149 | 30,156 | +0.00(+0.00%) |
Sep 21, 2023 | 5.197 | 5.216 | 5.129 | 5.149 | 36,241 | -0.05(-0.92%) |
Sep 20, 2023 | 5.264 | 5.288 | 5.187 | 5.197 | 45,534 | -0.01(-0.18%) |
Sep 19, 2023 | 5.225 | 5.293 | 5.187 | 5.206 | 86,812 | -0.03(-0.55%) |
Sep 18, 2023 | 5.369 | 5.466 | 5.206 | 5.235 | 89,251 | -0.08(-1.45%) |
Sep 15, 2023 | 5.581 | 5.598 | 5.225 | 5.312 | 234,741 | -0.28(-4.98%) |
Sep 14, 2023 | 5.648 | 5.706 | 5.562 | 5.590 | 30,210 | -0.04(-0.68%) |
Sep 13, 2023 | 5.571 | 5.754 | 5.437 | 5.629 | 55,936 | +0.03(+0.51%) |
Sep 12, 2023 | 5.658 | 5.783 | 5.477 | 5.600 | 34,952 | -0.05(-0.85%) |
Sep 11, 2023 | 5.648 | 5.744 | 5.571 | 5.648 | 23,861 | -0.06(-1.01%) |
Sep 08, 2023 | 5.504 | 5.754 | 5.491 | 5.706 | 17,775 | +0.15(+2.77%) |
Sep 07, 2023 | 5.696 | 5.725 | 5.437 | 5.552 | 115,409 | -0.19(-3.34%) |
Sep 06, 2023 | 5.879 | 5.946 | 5.658 | 5.744 | 22,410 | -0.12(-2.13%) |
Sep 05, 2023 | 5.783 | 5.879 | 5.573 | 5.869 | 74,906 | +0.13(+2.34%) |