Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 4.870 | 4.990 | 4.690 | 4.800 | 794,961 | +0.00(+0.00%) |
Nov 29, 2023 | 4.630 | 4.880 | 4.630 | 4.800 | 331,513 | +0.24(+5.26%) |
Nov 28, 2023 | 4.850 | 4.850 | 4.350 | 4.560 | 821,073 | -0.28(-5.79%) |
Nov 27, 2023 | 4.710 | 5.005 | 4.710 | 4.840 | 887,790 | +0.06(+1.26%) |
Nov 24, 2023 | 4.550 | 4.980 | 4.550 | 4.780 | 425,516 | +0.23(+5.05%) |
Nov 22, 2023 | 4.430 | 4.710 | 4.430 | 4.550 | 427,763 | +0.16(+3.64%) |
Nov 21, 2023 | 4.480 | 4.570 | 4.300 | 4.390 | 598,237 | -0.26(-5.59%) |
Nov 20, 2023 | 4.150 | 4.690 | 4.150 | 4.650 | 944,698 | +0.50(+12.05%) |
Nov 17, 2023 | 3.870 | 4.300 | 3.870 | 4.150 | 459,984 | +0.28(+7.24%) |
Nov 16, 2023 | 4.180 | 4.180 | 3.850 | 3.870 | 484,143 | -0.31(-7.42%) |
Nov 15, 2023 | 3.920 | 4.215 | 3.900 | 4.180 | 472,758 | +0.25(+6.36%) |
Nov 14, 2023 | 3.660 | 3.930 | 3.650 | 3.930 | 376,735 | +0.46(+13.26%) |
Nov 13, 2023 | 3.450 | 3.500 | 3.310 | 3.470 | 349,129 | -0.03(-0.86%) |
Nov 10, 2023 | 3.400 | 3.530 | 3.240 | 3.500 | 435,357 | +0.11(+3.24%) |
Nov 09, 2023 | 4.180 | 4.180 | 3.350 | 3.390 | 545,863 | -0.78(-18.71%) |
Nov 08, 2023 | 4.280 | 4.290 | 4.020 | 4.170 | 492,253 | -0.12(-2.80%) |
Nov 07, 2023 | 3.740 | 4.565 | 3.740 | 4.290 | 1,200,149 | +0.70(+19.50%) |
Nov 06, 2023 | 3.960 | 3.975 | 3.500 | 3.590 | 815,930 | -0.30(-7.71%) |
Nov 03, 2023 | 3.840 | 4.050 | 3.839 | 3.890 | 534,650 | +0.13(+3.46%) |
Nov 02, 2023 | 3.850 | 3.860 | 3.670 | 3.760 | 329,566 | +0.01(+0.27%) |
Nov 01, 2023 | 3.640 | 3.750 | 3.570 | 3.750 | 230,908 | +0.11(+3.02%) |
Oct 31, 2023 | 3.350 | 3.680 | 3.330 | 3.640 | 286,598 | +0.29(+8.66%) |
Oct 30, 2023 | 3.220 | 3.425 | 3.215 | 3.350 | 412,656 | +0.17(+5.35%) |
Oct 27, 2023 | 3.250 | 3.250 | 3.140 | 3.180 | 302,486 | -0.08(-2.45%) |
Oct 26, 2023 | 3.260 | 3.380 | 3.230 | 3.260 | 429,713 | -0.01(-0.31%) |
Oct 25, 2023 | 3.600 | 3.600 | 3.240 | 3.270 | 393,298 | -0.34(-9.42%) |
Oct 24, 2023 | 3.540 | 3.790 | 3.540 | 3.610 | 332,657 | +0.08(+2.27%) |
Oct 23, 2023 | 3.630 | 3.655 | 3.510 | 3.530 | 280,810 | -0.11(-3.02%) |
Oct 20, 2023 | 3.570 | 3.680 | 3.510 | 3.640 | 448,574 | +0.06(+1.68%) |
Oct 19, 2023 | 3.660 | 3.665 | 3.560 | 3.580 | 296,338 | -0.09(-2.45%) |
Oct 18, 2023 | 3.860 | 3.860 | 3.655 | 3.670 | 337,095 | -0.19(-4.92%) |
Oct 17, 2023 | 3.900 | 3.960 | 3.830 | 3.860 | 256,589 | -0.04(-1.03%) |
Oct 16, 2023 | 3.840 | 4.040 | 3.745 | 3.900 | 389,086 | +0.01(+0.26%) |
Oct 13, 2023 | 3.860 | 3.930 | 3.780 | 3.890 | 267,406 | +0.05(+1.30%) |
Oct 12, 2023 | 3.900 | 3.910 | 3.760 | 3.840 | 383,438 | -0.06(-1.54%) |
Oct 11, 2023 | 3.990 | 4.100 | 3.860 | 3.900 | 291,452 | -0.09(-2.26%) |
Oct 10, 2023 | 3.910 | 4.010 | 3.860 | 3.990 | 483,061 | +0.07(+1.79%) |
Oct 09, 2023 | 4.140 | 4.195 | 3.890 | 3.920 | 1,014,307 | -0.26(-6.22%) |
Oct 06, 2023 | 4.150 | 4.340 | 4.150 | 4.180 | 427,720 | -0.06(-1.42%) |
Oct 05, 2023 | 3.900 | 4.240 | 3.820 | 4.240 | 382,082 | +0.35(+9.00%) |
Oct 04, 2023 | 3.980 | 3.980 | 3.850 | 3.890 | 615,882 | -0.08(-2.02%) |
Oct 03, 2023 | 4.050 | 4.065 | 3.950 | 3.970 | 548,566 | -0.12(-2.93%) |
Oct 02, 2023 | 4.410 | 4.470 | 4.090 | 4.090 | 611,214 | -0.35(-7.88%) |
Sep 29, 2023 | 4.450 | 4.540 | 4.355 | 4.440 | 413,760 | -0.03(-0.67%) |
Sep 28, 2023 | 4.620 | 4.690 | 4.444 | 4.470 | 489,810 | -0.13(-2.83%) |
Sep 27, 2023 | 4.380 | 4.660 | 4.380 | 4.600 | 517,121 | +0.19(+4.31%) |
Sep 26, 2023 | 4.180 | 4.530 | 4.170 | 4.410 | 492,071 | +0.21(+5.00%) |
Sep 25, 2023 | 4.120 | 4.260 | 4.190 | 4.200 | 461,547 | +0.03(+0.72%) |
Sep 22, 2023 | 4.210 | 4.220 | 4.050 | 4.170 | 398,577 | +0.08(+1.96%) |
Sep 21, 2023 | 4.330 | 4.340 | 4.040 | 4.090 | 572,641 | -0.34(-7.67%) |
Sep 20, 2023 | 4.360 | 4.605 | 4.280 | 4.430 | 653,743 | +0.12(+2.78%) |
Sep 19, 2023 | 4.360 | 4.390 | 4.190 | 4.310 | 1,349,464 | -0.05(-1.15%) |
Sep 18, 2023 | 4.490 | 4.530 | 4.310 | 4.360 | 579,036 | -0.13(-2.90%) |
Sep 15, 2023 | 4.730 | 4.790 | 4.450 | 4.490 | 1,741,845 | -0.29(-6.07%) |
Sep 14, 2023 | 4.750 | 4.810 | 4.620 | 4.780 | 674,787 | +0.03(+0.63%) |
Sep 13, 2023 | 5.210 | 5.210 | 4.715 | 4.750 | 807,359 | -0.47(-9.00%) |
Sep 12, 2023 | 5.270 | 5.440 | 5.180 | 5.220 | 438,111 | -0.11(-2.06%) |
Sep 11, 2023 | 5.200 | 5.360 | 5.140 | 5.330 | 319,580 | +0.13(+2.50%) |
Sep 08, 2023 | 5.540 | 5.590 | 5.200 | 5.200 | 711,935 | -0.35(-6.31%) |
Sep 07, 2023 | 5.510 | 5.610 | 5.410 | 5.550 | 481,896 | -0.06(-1.07%) |
Sep 06, 2023 | 5.790 | 5.830 | 5.410 | 5.610 | 646,139 | -0.11(-1.92%) |
Sep 05, 2023 | 5.660 | 6.350 | 5.500 | 5.720 | 1,812,423 | +0.00(+0.00%) |