Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.170 | 4.850 | 4.150 | 4.780 | 106,740 | +0.73(+18.02%) |
Nov 29, 2023 | 4.790 | 4.790 | 3.930 | 4.050 | 100,102 | -0.73(-15.27%) |
Nov 28, 2023 | 4.760 | 4.850 | 4.750 | 4.780 | 8,354 | -0.06(-1.24%) |
Nov 27, 2023 | 4.770 | 4.950 | 4.770 | 4.840 | 6,274 | -0.06(-1.22%) |
Nov 24, 2023 | 4.850 | 5.000 | 4.850 | 4.900 | 10,757 | -0.06(-1.21%) |
Nov 22, 2023 | 4.750 | 4.960 | 4.750 | 4.960 | 16,411 | +0.21(+4.42%) |
Nov 21, 2023 | 4.930 | 4.930 | 4.750 | 4.750 | 10,578 | -0.10(-2.06%) |
Nov 20, 2023 | 5.018 | 5.018 | 4.850 | 4.850 | 23,482 | -0.14(-2.81%) |
Nov 17, 2023 | 5.500 | 5.570 | 4.950 | 4.990 | 69,877 | -0.61(-10.89%) |
Nov 16, 2023 | 5.600 | 5.790 | 5.510 | 5.600 | 73,193 | +0.09(+1.63%) |
Nov 15, 2023 | 5.320 | 5.750 | 5.110 | 5.510 | 154,841 | -0.04(-0.66%) |
Nov 14, 2023 | 5.500 | 5.651 | 5.422 | 5.547 | 11,341 | -0.00(-0.06%) |
Nov 13, 2023 | 5.900 | 5.900 | 5.550 | 5.550 | 4,259 | -0.25(-4.31%) |
Nov 10, 2023 | 5.800 | 5.800 | 5.800 | 5.800 | 816 | +0.05(+0.96%) |
Nov 09, 2023 | 5.590 | 5.880 | 5.590 | 5.745 | 1,891 | +0.08(+1.50%) |
Nov 08, 2023 | 5.630 | 5.750 | 5.600 | 5.660 | 6,024 | -0.09(-1.57%) |
Nov 07, 2023 | 6.100 | 6.100 | 5.750 | 5.750 | 18,715 | +0.01(+0.17%) |
Nov 06, 2023 | 5.570 | 5.994 | 5.570 | 5.740 | 4,731 | +0.18(+3.24%) |
Nov 03, 2023 | 5.770 | 5.870 | 5.560 | 5.560 | 15,006 | +0.05(+0.87%) |
Nov 02, 2023 | 5.870 | 6.100 | 5.512 | 5.512 | 10,886 | -0.38(-6.42%) |
Nov 01, 2023 | 6.100 | 6.100 | 5.800 | 5.890 | 4,425 | +0.14(+2.43%) |
Oct 31, 2023 | 5.860 | 6.070 | 5.750 | 5.750 | 15,657 | +0.09(+1.59%) |
Oct 30, 2023 | 5.720 | 5.820 | 5.580 | 5.660 | 6,951 | -0.19(-3.25%) |
Oct 27, 2023 | 5.870 | 5.870 | 5.380 | 5.850 | 14,669 | -0.25(-4.10%) |
Oct 26, 2023 | 6.500 | 6.550 | 5.950 | 6.100 | 34,953 | -0.42(-6.44%) |
Oct 25, 2023 | 6.810 | 6.810 | 6.510 | 6.520 | 3,406 | -0.36(-5.23%) |
Oct 24, 2023 | 6.800 | 6.880 | 6.570 | 6.880 | 2,670 | +0.11(+1.62%) |
Oct 23, 2023 | 6.840 | 6.855 | 6.500 | 6.770 | 3,348 | +0.04(+0.59%) |
Oct 20, 2023 | 7.000 | 7.000 | 6.720 | 6.730 | 1,246 | -0.25(-3.58%) |
Oct 19, 2023 | 6.700 | 6.980 | 6.700 | 6.980 | 3,737 | +0.42(+6.44%) |
Oct 18, 2023 | 6.705 | 6.855 | 6.500 | 6.558 | 3,988 | -0.12(-1.83%) |
Oct 17, 2023 | 6.860 | 6.990 | 6.680 | 6.680 | 10,419 | -0.07(-1.04%) |
Oct 16, 2023 | 6.980 | 7.000 | 6.720 | 6.750 | 7,090 | -0.39(-5.46%) |
Oct 13, 2023 | 6.875 | 7.140 | 6.875 | 7.140 | 1,042 | +0.26(+3.78%) |
Oct 12, 2023 | 6.710 | 6.880 | 6.710 | 6.880 | 3,190 | +0.15(+2.23%) |
Oct 11, 2023 | 6.870 | 6.980 | 6.720 | 6.730 | 3,471 | +0.06(+0.90%) |
Oct 10, 2023 | 6.940 | 6.940 | 6.670 | 6.670 | 1,087 | -0.10(-1.51%) |
Oct 09, 2023 | 6.890 | 6.890 | 6.530 | 6.772 | 911 | +0.02(+0.33%) |
Oct 06, 2023 | 6.690 | 7.069 | 6.510 | 6.750 | 2,883 | +0.20(+3.05%) |
Oct 05, 2023 | 6.790 | 6.920 | 6.550 | 6.550 | 11,341 | -0.15(-2.24%) |
Oct 04, 2023 | 6.750 | 6.955 | 6.700 | 6.700 | 3,466 | -0.01(-0.15%) |
Oct 03, 2023 | 6.800 | 6.800 | 6.700 | 6.710 | 3,457 | -0.17(-2.47%) |
Oct 02, 2023 | 6.710 | 6.880 | 6.710 | 6.880 | 3,828 | +0.23(+3.46%) |
Sep 29, 2023 | 6.890 | 6.900 | 6.650 | 6.650 | 24,687 | -0.18(-2.63%) |
Sep 28, 2023 | 6.800 | 7.130 | 6.800 | 6.830 | 3,496 | -0.02(-0.29%) |
Sep 27, 2023 | 7.000 | 7.035 | 6.830 | 6.850 | 4,840 | -0.21(-2.97%) |
Sep 26, 2023 | 7.050 | 7.070 | 6.900 | 7.060 | 4,812 | +0.16(+2.32%) |
Sep 25, 2023 | 7.120 | 6.980 | 6.900 | 6.900 | 1,786 | -0.10(-1.43%) |
Sep 22, 2023 | 6.910 | 7.140 | 6.900 | 7.000 | 5,187 | -0.19(-2.64%) |
Sep 21, 2023 | 7.140 | 7.290 | 6.890 | 7.190 | 10,352 | +0.25(+3.60%) |
Sep 20, 2023 | 6.980 | 7.060 | 6.940 | 6.940 | 1,621 | -0.20(-2.80%) |
Sep 19, 2023 | 7.150 | 7.580 | 6.930 | 7.140 | 17,243 | -0.35(-4.67%) |
Sep 18, 2023 | 7.280 | 7.730 | 6.571 | 7.490 | 14,788 | +0.26(+3.60%) |
Sep 15, 2023 | 7.500 | 7.600 | 6.700 | 7.230 | 34,095 | -0.35(-4.62%) |
Sep 14, 2023 | 7.380 | 7.580 | 7.290 | 7.580 | 2,748 | +0.25(+3.41%) |
Sep 13, 2023 | 7.439 | 7.696 | 7.280 | 7.330 | 5,621 | +0.06(+0.83%) |
Sep 12, 2023 | 7.720 | 7.840 | 7.240 | 7.270 | 14,297 | -0.52(-6.62%) |
Sep 11, 2023 | 7.795 | 7.945 | 7.600 | 7.785 | 2,728 | +0.08(+1.10%) |
Sep 08, 2023 | 7.770 | 7.820 | 7.700 | 7.700 | 1,427 | -0.01(-0.13%) |
Sep 07, 2023 | 7.620 | 7.777 | 7.620 | 7.710 | 4,997 | -0.10(-1.23%) |
Sep 06, 2023 | 7.930 | 7.940 | 7.610 | 7.806 | 2,954 | +0.12(+1.51%) |
Sep 05, 2023 | 7.490 | 7.690 | 7.490 | 7.690 | 10,160 | +0.09(+1.18%) |