Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.619 | 5.990 | 5.619 | 5.697 | 19,553 | -0.15(-2.62%) |
Nov 29, 2023 | 5.700 | 6.000 | 5.700 | 5.850 | 15,513 | +0.27(+4.91%) |
Nov 28, 2023 | 5.550 | 5.980 | 5.550 | 5.576 | 8,072 | -0.02(-0.43%) |
Nov 27, 2023 | 5.550 | 5.780 | 5.340 | 5.600 | 8,562 | +0.04(+0.70%) |
Nov 24, 2023 | 5.710 | 5.747 | 5.561 | 5.561 | 3,374 | -0.17(-2.95%) |
Nov 22, 2023 | 5.430 | 6.000 | 5.390 | 5.730 | 34,732 | +0.38(+7.17%) |
Nov 21, 2023 | 5.190 | 5.346 | 5.190 | 5.346 | 2,894 | +0.04(+0.69%) |
Nov 20, 2023 | 5.220 | 5.415 | 5.220 | 5.310 | 4,900 | -0.07(-1.31%) |
Nov 17, 2023 | 5.000 | 5.440 | 5.000 | 5.380 | 14,189 | +0.33(+6.54%) |
Nov 16, 2023 | 4.910 | 5.060 | 4.880 | 5.050 | 7,256 | +0.01(+0.20%) |
Nov 15, 2023 | 5.070 | 5.070 | 4.910 | 5.040 | 2,423 | +0.07(+1.41%) |
Nov 14, 2023 | 4.990 | 5.090 | 4.910 | 4.970 | 7,278 | -0.01(-0.23%) |
Nov 13, 2023 | 5.100 | 5.100 | 4.880 | 4.982 | 5,310 | -0.01(-0.17%) |
Nov 10, 2023 | 4.870 | 5.090 | 4.860 | 4.990 | 9,556 | +0.02(+0.40%) |
Nov 09, 2023 | 4.850 | 5.090 | 4.840 | 4.970 | 9,268 | -0.01(-0.20%) |
Nov 08, 2023 | 4.970 | 5.049 | 4.910 | 4.980 | 4,771 | -0.13(-2.48%) |
Nov 07, 2023 | 4.800 | 5.140 | 4.800 | 5.106 | 10,455 | +0.16(+3.16%) |
Nov 06, 2023 | 4.820 | 4.950 | 4.650 | 4.950 | 6,457 | +0.08(+1.64%) |
Nov 03, 2023 | 4.380 | 4.990 | 4.280 | 4.870 | 23,587 | +0.49(+11.19%) |
Nov 02, 2023 | 4.060 | 4.380 | 3.910 | 4.380 | 50,206 | +0.43(+10.89%) |
Nov 01, 2023 | 3.850 | 4.230 | 3.850 | 3.950 | 24,014 | +0.02(+0.51%) |
Oct 31, 2023 | 3.820 | 4.020 | 3.820 | 3.930 | 6,431 | -0.12(-2.93%) |
Oct 30, 2023 | 4.070 | 4.360 | 3.760 | 4.049 | 15,480 | -0.01(-0.28%) |
Oct 27, 2023 | 4.070 | 4.290 | 4.060 | 4.060 | 4,529 | +0.00(+0.12%) |
Oct 26, 2023 | 4.030 | 4.189 | 4.010 | 4.055 | 6,416 | -0.18(-4.14%) |
Oct 25, 2023 | 4.480 | 4.500 | 4.020 | 4.230 | 39,278 | -0.26(-5.85%) |
Oct 24, 2023 | 4.430 | 4.540 | 4.400 | 4.493 | 13,753 | +0.00(+0.08%) |
Oct 23, 2023 | 4.510 | 4.610 | 4.300 | 4.489 | 10,377 | -0.04(-0.82%) |
Oct 20, 2023 | 4.580 | 4.600 | 4.490 | 4.526 | 5,025 | +0.05(+1.03%) |
Oct 19, 2023 | 4.600 | 4.650 | 4.480 | 4.480 | 4,870 | -0.09(-1.97%) |
Oct 18, 2023 | 5.000 | 5.050 | 4.560 | 4.570 | 15,873 | -0.33(-6.73%) |
Oct 17, 2023 | 4.860 | 5.037 | 4.860 | 4.900 | 4,736 | +0.08(+1.66%) |
Oct 16, 2023 | 4.880 | 4.950 | 4.726 | 4.820 | 12,747 | +0.05(+1.05%) |
Oct 13, 2023 | 4.800 | 4.980 | 4.743 | 4.770 | 7,012 | -0.12(-2.45%) |
Oct 12, 2023 | 4.700 | 5.153 | 4.627 | 4.890 | 25,512 | +0.09(+1.87%) |
Oct 11, 2023 | 5.250 | 5.390 | 4.750 | 4.800 | 33,961 | -0.43(-8.22%) |
Oct 10, 2023 | 4.900 | 5.248 | 4.810 | 5.230 | 79,438 | +0.54(+11.51%) |
Oct 09, 2023 | 4.770 | 4.770 | 4.450 | 4.690 | 20,139 | -0.18(-3.70%) |
Oct 06, 2023 | 4.750 | 4.870 | 4.390 | 4.870 | 32,089 | +0.02(+0.41%) |
Oct 05, 2023 | 4.890 | 5.240 | 4.600 | 4.850 | 66,763 | -0.04(-0.82%) |
Oct 04, 2023 | 4.200 | 5.515 | 4.200 | 4.890 | 187,543 | +0.57(+13.19%) |
Oct 03, 2023 | 4.450 | 4.670 | 4.250 | 4.320 | 26,082 | -0.23(-5.05%) |
Oct 02, 2023 | 4.710 | 4.945 | 4.530 | 4.550 | 18,585 | -0.23(-4.81%) |
Sep 29, 2023 | 4.930 | 4.990 | 4.675 | 4.780 | 36,955 | -0.07(-1.44%) |
Sep 28, 2023 | 4.730 | 5.250 | 4.730 | 4.850 | 31,893 | +0.08(+1.68%) |
Sep 27, 2023 | 5.000 | 5.340 | 4.700 | 4.770 | 34,359 | -0.30(-5.92%) |
Sep 26, 2023 | 6.000 | 6.190 | 5.020 | 5.070 | 73,477 | -0.54(-9.63%) |
Sep 25, 2023 | 6.370 | 5.690 | 5.500 | 5.610 | 127,526 | -0.89(-13.76%) |
Sep 22, 2023 | 6.160 | 7.420 | 6.150 | 6.505 | 942,055 | +0.87(+15.34%) |
Sep 21, 2023 | 6.500 | 6.500 | 5.230 | 5.640 | 226,348 | -0.96(-14.55%) |
Sep 20, 2023 | 6.210 | 7.290 | 5.810 | 6.600 | 778,620 | +1.15(+21.10%) |
Sep 19, 2023 | 4.800 | 5.970 | 4.800 | 5.450 | 270,768 | +0.80(+17.20%) |
Sep 18, 2023 | 4.810 | 4.980 | 4.562 | 4.650 | 16,265 | -0.29(-5.87%) |
Sep 15, 2023 | 5.080 | 5.100 | 4.810 | 4.940 | 13,818 | +0.04(+0.82%) |
Sep 14, 2023 | 4.770 | 5.100 | 4.630 | 4.900 | 34,915 | +0.27(+5.83%) |
Sep 13, 2023 | 4.650 | 4.800 | 4.600 | 4.630 | 11,322 | +0.10(+2.21%) |
Sep 12, 2023 | 4.780 | 4.869 | 4.500 | 4.530 | 17,384 | -0.26(-5.43%) |
Sep 11, 2023 | 4.940 | 4.940 | 4.700 | 4.790 | 29,704 | -0.16(-3.23%) |
Sep 08, 2023 | 5.050 | 5.178 | 4.750 | 4.950 | 72,760 | +0.00(+0.00%) |
Sep 07, 2023 | 4.570 | 5.190 | 4.570 | 4.950 | 79,541 | +0.37(+8.08%) |
Sep 06, 2023 | 4.910 | 4.960 | 4.580 | 4.580 | 14,706 | -0.41(-8.22%) |
Sep 05, 2023 | 4.950 | 5.100 | 4.930 | 4.990 | 9,574 | -0.01(-0.19%) |