Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.810 | 4.860 | 4.520 | 4.670 | 2,909,909 | -0.08(-1.68%) |
Nov 29, 2023 | 4.860 | 4.935 | 4.610 | 4.750 | 2,455,330 | -0.08(-1.66%) |
Nov 28, 2023 | 4.600 | 4.950 | 4.580 | 4.830 | 3,035,895 | +0.21(+4.55%) |
Nov 27, 2023 | 4.660 | 4.800 | 4.570 | 4.620 | 1,426,000 | -0.08(-1.70%) |
Nov 24, 2023 | 4.560 | 4.905 | 4.560 | 4.700 | 1,306,447 | +0.14(+3.07%) |
Nov 22, 2023 | 4.510 | 4.601 | 4.380 | 4.560 | 1,990,704 | +0.09(+2.01%) |
Nov 21, 2023 | 4.390 | 4.529 | 4.335 | 4.470 | 2,185,580 | +0.08(+1.82%) |
Nov 20, 2023 | 4.090 | 4.450 | 4.090 | 4.390 | 3,069,283 | +0.35(+8.66%) |
Nov 17, 2023 | 4.380 | 4.380 | 3.955 | 4.040 | 2,848,600 | -0.24(-5.61%) |
Nov 16, 2023 | 4.300 | 4.430 | 4.120 | 4.280 | 2,702,307 | -0.04(-0.93%) |
Nov 15, 2023 | 4.390 | 4.690 | 4.290 | 4.320 | 2,250,650 | -0.04(-0.92%) |
Nov 14, 2023 | 4.100 | 4.370 | 3.900 | 4.360 | 3,572,041 | +0.42(+10.66%) |
Nov 13, 2023 | 4.650 | 4.710 | 3.520 | 3.940 | 9,172,636 | -0.75(-15.99%) |
Nov 10, 2023 | 4.750 | 4.815 | 4.530 | 4.690 | 2,101,432 | -0.06(-1.26%) |
Nov 09, 2023 | 4.940 | 5.130 | 4.735 | 4.750 | 2,368,438 | -0.14(-2.86%) |
Nov 08, 2023 | 5.240 | 5.250 | 4.860 | 4.890 | 2,435,728 | -0.29(-5.60%) |
Nov 07, 2023 | 5.350 | 5.550 | 5.131 | 5.180 | 2,174,054 | -0.18(-3.36%) |
Nov 06, 2023 | 5.440 | 5.460 | 5.155 | 5.360 | 2,419,809 | -0.10(-1.83%) |
Nov 03, 2023 | 5.350 | 5.570 | 5.280 | 5.460 | 1,776,654 | +0.18(+3.41%) |
Nov 02, 2023 | 5.130 | 5.290 | 4.980 | 5.280 | 2,408,342 | +0.35(+7.10%) |
Nov 01, 2023 | 4.800 | 4.940 | 4.700 | 4.930 | 1,769,161 | +0.05(+1.02%) |
Oct 31, 2023 | 4.610 | 4.940 | 4.500 | 4.880 | 2,263,923 | +0.30(+6.55%) |
Oct 30, 2023 | 4.820 | 4.900 | 4.480 | 4.580 | 2,359,394 | -0.23(-4.78%) |
Oct 27, 2023 | 4.820 | 4.970 | 4.635 | 4.810 | 1,776,799 | +0.06(+1.26%) |
Oct 26, 2023 | 4.780 | 4.960 | 4.585 | 4.750 | 2,231,687 | -0.03(-0.63%) |
Oct 25, 2023 | 5.080 | 5.118 | 4.760 | 4.780 | 3,049,218 | -0.29(-5.72%) |
Oct 24, 2023 | 5.070 | 5.190 | 4.890 | 5.070 | 3,232,846 | +0.23(+4.75%) |
Oct 23, 2023 | 4.650 | 5.050 | 4.585 | 4.840 | 3,486,703 | +0.15(+3.20%) |
Oct 20, 2023 | 5.000 | 5.035 | 4.655 | 4.690 | 4,407,283 | -0.32(-6.39%) |
Oct 19, 2023 | 4.910 | 5.110 | 4.755 | 5.010 | 5,716,019 | +0.15(+3.19%) |
Oct 18, 2023 | 5.290 | 5.435 | 4.790 | 4.855 | 5,567,672 | -0.60(-11.08%) |
Oct 17, 2023 | 5.240 | 5.560 | 5.201 | 5.460 | 2,200,982 | -0.03(-0.55%) |
Oct 16, 2023 | 5.200 | 5.590 | 5.235 | 5.490 | 4,257,233 | +0.36(+7.02%) |
Oct 13, 2023 | 5.140 | 5.300 | 5.089 | 5.130 | 1,931,023 | -0.04(-0.77%) |
Oct 12, 2023 | 5.240 | 5.400 | 5.010 | 5.170 | 3,910,178 | -0.09(-1.71%) |
Oct 11, 2023 | 5.450 | 5.817 | 5.170 | 5.260 | 4,549,099 | -0.16(-2.86%) |
Oct 10, 2023 | 4.890 | 5.750 | 4.880 | 5.415 | 7,000,581 | +0.61(+12.58%) |
Oct 09, 2023 | 5.520 | 6.194 | 4.425 | 4.810 | 14,206,236 | -0.36(-6.96%) |
Oct 06, 2023 | 5.020 | 5.230 | 4.930 | 5.170 | 5,342,130 | -0.01(-0.19%) |
Oct 05, 2023 | 5.460 | 5.530 | 5.085 | 5.180 | 3,610,463 | -0.29(-5.39%) |
Oct 04, 2023 | 5.380 | 5.650 | 5.360 | 5.475 | 2,217,229 | +0.09(+1.77%) |
Oct 03, 2023 | 6.340 | 6.470 | 5.350 | 5.380 | 4,785,585 | -0.75(-12.23%) |
Oct 02, 2023 | 6.250 | 6.570 | 6.070 | 6.130 | 3,037,095 | -0.11(-1.76%) |
Sep 29, 2023 | 6.350 | 6.580 | 6.100 | 6.240 | 3,009,531 | -0.09(-1.42%) |
Sep 28, 2023 | 6.100 | 6.520 | 5.970 | 6.330 | 3,831,649 | +0.27(+4.46%) |
Sep 27, 2023 | 5.750 | 6.110 | 5.711 | 6.060 | 4,734,434 | +0.38(+6.69%) |
Sep 26, 2023 | 5.300 | 5.690 | 5.270 | 5.680 | 2,789,687 | +0.26(+4.80%) |
Sep 25, 2023 | 5.200 | 5.420 | 5.340 | 5.420 | 1,922,098 | +0.13(+2.46%) |
Sep 22, 2023 | 5.240 | 5.610 | 5.210 | 5.290 | 2,612,095 | +0.09(+1.73%) |
Sep 21, 2023 | 5.110 | 5.290 | 4.960 | 5.200 | 3,152,128 | -0.04(-0.76%) |
Sep 20, 2023 | 5.010 | 5.430 | 4.980 | 5.240 | 3,536,041 | +0.25(+5.01%) |
Sep 19, 2023 | 4.930 | 5.270 | 4.910 | 4.990 | 2,269,980 | +0.03(+0.60%) |
Sep 18, 2023 | 5.070 | 5.310 | 4.940 | 4.960 | 4,240,749 | -0.30(-5.70%) |
Sep 15, 2023 | 5.330 | 5.390 | 5.070 | 5.260 | 6,209,872 | -0.14(-2.59%) |
Sep 14, 2023 | 5.330 | 5.590 | 5.250 | 5.400 | 2,037,083 | +0.13(+2.47%) |
Sep 13, 2023 | 5.450 | 5.575 | 5.240 | 5.270 | 1,795,160 | -0.21(-3.83%) |
Sep 12, 2023 | 5.200 | 5.815 | 5.175 | 5.480 | 3,002,855 | +0.27(+5.18%) |
Sep 11, 2023 | 5.180 | 5.330 | 4.820 | 5.210 | 3,500,431 | +0.03(+0.58%) |
Sep 08, 2023 | 5.240 | 5.330 | 5.025 | 5.180 | 1,990,197 | -0.06(-1.15%) |
Sep 07, 2023 | 5.500 | 5.500 | 5.160 | 5.240 | 2,810,957 | -0.40(-7.09%) |
Sep 06, 2023 | 5.570 | 5.880 | 5.570 | 5.640 | 1,888,862 | +0.07(+1.26%) |
Sep 05, 2023 | 5.840 | 5.840 | 5.500 | 5.570 | 2,505,231 | -0.21(-3.63%) |