Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.120 | 5.120 | 5.060 | 5.090 | 1,892 | +0.09(+1.80%) |
Nov 29, 2023 | 4.840 | 5.055 | 4.840 | 5.000 | 2,982 | +0.06(+1.21%) |
Nov 28, 2023 | 4.990 | 5.095 | 4.850 | 4.940 | 6,617 | -0.10(-1.98%) |
Nov 27, 2023 | 5.410 | 5.710 | 5.010 | 5.040 | 9,403 | -0.28(-5.26%) |
Nov 24, 2023 | 5.340 | 5.340 | 5.174 | 5.320 | 1,803 | +0.22(+4.31%) |
Nov 22, 2023 | 5.510 | 5.510 | 5.010 | 5.100 | 4,902 | +0.00(+0.00%) |
Nov 21, 2023 | 5.500 | 5.745 | 4.820 | 5.100 | 12,877 | -0.49(-8.69%) |
Nov 20, 2023 | 5.550 | 6.097 | 5.500 | 5.585 | 7,136 | -0.08(-1.50%) |
Nov 17, 2023 | 5.570 | 5.670 | 5.570 | 5.670 | 1,397 | -0.23(-3.90%) |
Nov 16, 2023 | 6.010 | 6.310 | 5.760 | 5.900 | 8,734 | -0.35(-5.60%) |
Nov 15, 2023 | 6.400 | 6.400 | 6.222 | 6.250 | 4,988 | -0.20(-3.17%) |
Nov 14, 2023 | 6.670 | 6.670 | 6.330 | 6.455 | 2,582 | +0.13(+2.13%) |
Nov 13, 2023 | 6.420 | 6.788 | 6.210 | 6.320 | 3,504 | -0.21(-3.22%) |
Nov 10, 2023 | 6.500 | 7.000 | 6.220 | 6.530 | 17,140 | +0.17(+2.67%) |
Nov 09, 2023 | 6.700 | 6.700 | 6.360 | 6.360 | 4,673 | -0.31(-4.65%) |
Nov 08, 2023 | 6.850 | 7.147 | 6.660 | 6.670 | 7,415 | -0.13(-1.91%) |
Nov 07, 2023 | 6.855 | 6.865 | 6.550 | 6.800 | 7,998 | +0.20(+3.03%) |
Nov 06, 2023 | 6.430 | 6.970 | 6.430 | 6.600 | 23,886 | +0.01(+0.15%) |
Nov 03, 2023 | 6.830 | 7.010 | 6.530 | 6.590 | 13,514 | +0.09(+1.39%) |
Nov 02, 2023 | 6.869 | 6.869 | 6.304 | 6.500 | 4,672 | +0.33(+5.43%) |
Nov 01, 2023 | 6.989 | 6.989 | 6.165 | 6.165 | 2,148 | -0.05(-0.88%) |
Oct 31, 2023 | 6.070 | 6.520 | 6.010 | 6.220 | 6,104 | +0.14(+2.30%) |
Oct 30, 2023 | 6.290 | 6.731 | 6.080 | 6.080 | 10,105 | -0.42(-6.51%) |
Oct 27, 2023 | 6.680 | 6.680 | 6.199 | 6.503 | 2,246 | -0.06(-0.94%) |
Oct 26, 2023 | 6.780 | 6.780 | 6.490 | 6.565 | 12,883 | -0.35(-5.13%) |
Oct 25, 2023 | 7.790 | 7.790 | 6.910 | 6.920 | 11,049 | -1.05(-13.23%) |
Oct 24, 2023 | 8.431 | 8.460 | 7.975 | 7.975 | 10,066 | +0.13(+1.72%) |
Oct 23, 2023 | 7.740 | 7.840 | 7.490 | 7.840 | 2,930 | +0.23(+3.02%) |
Oct 20, 2023 | 7.540 | 7.610 | 7.400 | 7.610 | 5,795 | -0.18(-2.31%) |
Oct 19, 2023 | 7.710 | 8.090 | 7.710 | 7.790 | 4,067 | +0.03(+0.39%) |
Oct 18, 2023 | 8.640 | 9.204 | 7.709 | 7.760 | 15,878 | -0.70(-8.27%) |
Oct 17, 2023 | 8.500 | 9.000 | 8.460 | 8.460 | 4,322 | +0.09(+1.08%) |
Oct 16, 2023 | 8.680 | 9.310 | 8.370 | 8.370 | 13,791 | -0.36(-4.12%) |
Oct 13, 2023 | 7.240 | 8.730 | 7.205 | 8.730 | 23,841 | +1.57(+21.93%) |
Oct 12, 2023 | 6.890 | 7.247 | 6.890 | 7.160 | 5,690 | +0.07(+0.99%) |
Oct 11, 2023 | 7.300 | 7.300 | 7.090 | 7.090 | 1,496 | -0.23(-3.14%) |
Oct 10, 2023 | 7.030 | 7.340 | 7.010 | 7.320 | 3,209 | +0.33(+4.72%) |
Oct 09, 2023 | 7.180 | 7.180 | 6.800 | 6.990 | 3,222 | -0.19(-2.64%) |
Oct 06, 2023 | 6.850 | 7.252 | 6.800 | 7.180 | 3,468 | +0.18(+2.57%) |
Oct 05, 2023 | 6.950 | 7.000 | 6.900 | 7.000 | 1,804 | -0.09(-1.27%) |
Oct 04, 2023 | 6.850 | 7.400 | 6.850 | 7.090 | 7,972 | +0.19(+2.75%) |
Oct 03, 2023 | 6.350 | 7.090 | 6.350 | 6.900 | 6,228 | +0.61(+9.70%) |
Oct 02, 2023 | 6.280 | 6.674 | 6.110 | 6.290 | 5,999 | -0.13(-2.02%) |
Sep 29, 2023 | 6.100 | 6.799 | 6.100 | 6.420 | 22,905 | +0.24(+3.88%) |
Sep 28, 2023 | 7.100 | 7.100 | 6.040 | 6.180 | 30,306 | -0.95(-13.33%) |
Sep 27, 2023 | 7.420 | 7.750 | 7.060 | 7.130 | 33,844 | -0.27(-3.65%) |
Sep 26, 2023 | 7.510 | 7.800 | 7.400 | 7.400 | 19,681 | +0.10(+1.37%) |
Sep 25, 2023 | 6.970 | 7.405 | 7.260 | 7.300 | 29,396 | +0.37(+5.34%) |
Sep 22, 2023 | 7.470 | 7.820 | 6.500 | 6.930 | 46,273 | -0.86(-11.04%) |
Sep 21, 2023 | 9.080 | 9.195 | 7.770 | 7.790 | 17,386 | -1.64(-17.39%) |
Sep 20, 2023 | 10.57 | 10.57 | 9.330 | 9.430 | 27,424 | -1.09(-10.36%) |
Sep 19, 2023 | 11.40 | 11.72 | 10.46 | 10.52 | 30,098 | -1.03(-8.92%) |
Sep 18, 2023 | 11.14 | 12.70 | 11.03 | 11.55 | 99,061 | +0.28(+2.48%) |
Sep 15, 2023 | 9.890 | 12.85 | 9.890 | 11.27 | 87,910 | +1.30(+13.04%) |
Sep 14, 2023 | 9.250 | 10.90 | 8.983 | 9.970 | 31,118 | +0.72(+7.78%) |
Sep 13, 2023 | 8.380 | 9.750 | 8.260 | 9.250 | 17,843 | +0.74(+8.70%) |
Sep 12, 2023 | 10.25 | 11.09 | 8.190 | 8.510 | 80,360 | -2.59(-23.33%) |
Sep 11, 2023 | 14.80 | 16.00 | 11.00 | 11.10 | 76,053 | -3.60(-24.49%) |
Sep 08, 2023 | 14.60 | 14.80 | 13.25 | 14.70 | 18,077 | +0.84(+6.06%) |
Sep 07, 2023 | 15.00 | 15.00 | 12.80 | 13.86 | 12,700 | -0.37(-2.63%) |
Sep 06, 2023 | 14.00 | 15.00 | 12.60 | 14.23 | 38,781 | +0.97(+7.35%) |
Sep 05, 2023 | 10.40 | 14.16 | 10.40 | 13.26 | 40,373 | +3.04(+29.69%) |