Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.220 | 5.280 | 5.070 | 5.100 | 1,831,822 | -0.10(-1.92%) |
Nov 29, 2023 | 5.180 | 5.400 | 5.120 | 5.200 | 2,492,196 | +0.08(+1.56%) |
Nov 28, 2023 | 5.090 | 5.245 | 4.990 | 5.120 | 2,448,203 | +0.00(+0.00%) |
Nov 27, 2023 | 5.320 | 5.335 | 5.095 | 5.120 | 2,679,096 | -0.23(-4.30%) |
Nov 24, 2023 | 5.160 | 5.510 | 5.160 | 5.350 | 1,061,596 | +0.18(+3.48%) |
Nov 22, 2023 | 4.990 | 5.240 | 4.975 | 5.170 | 2,012,123 | +0.24(+4.87%) |
Nov 21, 2023 | 4.950 | 5.035 | 4.685 | 4.930 | 6,143,802 | +0.00(+0.00%) |
Nov 20, 2023 | 5.050 | 5.050 | 4.900 | 4.930 | 3,003,832 | -0.09(-1.79%) |
Nov 17, 2023 | 5.140 | 5.170 | 4.870 | 5.020 | 3,414,700 | -0.09(-1.76%) |
Nov 16, 2023 | 5.180 | 5.225 | 4.920 | 5.110 | 2,600,513 | -0.08(-1.54%) |
Nov 15, 2023 | 5.230 | 5.548 | 5.190 | 5.190 | 3,883,411 | +0.02(+0.39%) |
Nov 14, 2023 | 5.130 | 5.325 | 5.010 | 5.170 | 3,280,176 | +0.22(+4.44%) |
Nov 13, 2023 | 5.120 | 5.190 | 4.920 | 4.950 | 2,370,167 | -0.18(-3.51%) |
Nov 10, 2023 | 4.670 | 5.140 | 4.572 | 5.130 | 4,329,107 | +0.43(+9.15%) |
Nov 09, 2023 | 4.760 | 4.790 | 4.520 | 4.700 | 4,949,811 | +0.00(+0.00%) |
Nov 08, 2023 | 6.120 | 6.220 | 4.600 | 4.700 | 12,079,902 | -2.18(-31.69%) |
Nov 07, 2023 | 6.770 | 6.950 | 6.610 | 6.880 | 1,722,195 | +0.04(+0.58%) |
Nov 06, 2023 | 6.890 | 6.980 | 6.655 | 6.840 | 1,853,322 | -0.06(-0.87%) |
Nov 03, 2023 | 6.870 | 7.070 | 6.840 | 6.900 | 1,498,188 | +0.18(+2.68%) |
Nov 02, 2023 | 6.800 | 6.895 | 6.525 | 6.720 | 1,530,756 | +0.01(+0.15%) |
Nov 01, 2023 | 6.870 | 6.870 | 6.565 | 6.710 | 2,612,414 | -0.15(-2.19%) |
Oct 31, 2023 | 6.980 | 7.180 | 6.735 | 6.860 | 2,576,423 | -0.14(-2.00%) |
Oct 30, 2023 | 6.210 | 7.065 | 6.210 | 7.000 | 3,586,202 | +0.78(+12.54%) |
Oct 27, 2023 | 6.370 | 6.380 | 6.160 | 6.220 | 1,817,015 | -0.16(-2.51%) |
Oct 26, 2023 | 6.370 | 6.500 | 6.290 | 6.380 | 2,004,936 | +0.02(+0.31%) |
Oct 25, 2023 | 6.490 | 6.530 | 6.285 | 6.360 | 2,003,903 | -0.22(-3.34%) |
Oct 24, 2023 | 6.660 | 6.810 | 6.500 | 6.580 | 2,601,863 | -0.08(-1.20%) |
Oct 23, 2023 | 6.840 | 6.860 | 6.645 | 6.660 | 1,704,840 | -0.25(-3.62%) |
Oct 20, 2023 | 6.960 | 7.090 | 6.890 | 6.910 | 2,033,691 | -0.07(-1.00%) |
Oct 19, 2023 | 7.220 | 7.250 | 6.935 | 6.980 | 2,800,838 | -0.21(-2.92%) |
Oct 18, 2023 | 7.540 | 7.565 | 7.140 | 7.190 | 4,860,016 | -0.38(-5.02%) |
Oct 17, 2023 | 7.490 | 7.640 | 7.240 | 7.570 | 2,942,594 | +0.03(+0.40%) |
Oct 16, 2023 | 7.770 | 7.830 | 7.500 | 7.540 | 2,692,389 | -0.23(-2.96%) |
Oct 13, 2023 | 8.150 | 8.210 | 7.750 | 7.770 | 2,724,852 | -0.42(-5.13%) |
Oct 12, 2023 | 8.450 | 8.501 | 7.955 | 8.190 | 2,487,023 | -0.26(-3.08%) |
Oct 11, 2023 | 8.580 | 8.820 | 8.250 | 8.450 | 2,688,539 | -0.16(-1.86%) |
Oct 10, 2023 | 9.040 | 9.190 | 8.585 | 8.610 | 2,911,170 | -0.42(-4.65%) |
Oct 09, 2023 | 9.040 | 9.135 | 8.500 | 9.030 | 2,327,575 | -0.07(-0.77%) |
Oct 06, 2023 | 9.520 | 9.540 | 9.080 | 9.100 | 3,418,331 | -0.56(-5.80%) |
Oct 05, 2023 | 9.640 | 9.745 | 9.340 | 9.660 | 1,058,028 | -0.01(-0.10%) |
Oct 04, 2023 | 9.910 | 9.985 | 9.510 | 9.670 | 1,721,438 | -0.20(-2.03%) |
Oct 03, 2023 | 9.640 | 10.19 | 9.560 | 9.870 | 1,439,298 | +0.18(+1.86%) |
Oct 02, 2023 | 9.940 | 9.960 | 9.585 | 9.690 | 1,386,644 | -0.31(-3.10%) |
Sep 29, 2023 | 9.600 | 10.25 | 9.550 | 10.00 | 1,377,461 | +0.40(+4.17%) |
Sep 28, 2023 | 9.720 | 9.950 | 9.380 | 9.600 | 2,046,099 | -0.16(-1.64%) |
Sep 27, 2023 | 9.230 | 9.790 | 9.230 | 9.760 | 1,950,241 | +0.62(+6.78%) |
Sep 26, 2023 | 9.240 | 9.519 | 9.090 | 9.140 | 3,198,671 | -0.16(-1.72%) |
Sep 25, 2023 | 9.600 | 9.420 | 9.130 | 9.300 | 1,954,556 | -0.30(-3.12%) |
Sep 22, 2023 | 10.05 | 10.10 | 9.290 | 9.600 | 2,989,871 | -0.44(-4.38%) |
Sep 21, 2023 | 10.01 | 10.15 | 9.870 | 10.04 | 1,270,660 | +0.03(+0.30%) |
Sep 20, 2023 | 10.24 | 10.24 | 9.955 | 10.01 | 1,484,179 | -0.14(-1.38%) |
Sep 19, 2023 | 10.15 | 10.25 | 10.06 | 10.15 | 1,583,375 | +0.03(+0.30%) |
Sep 18, 2023 | 10.41 | 10.44 | 10.10 | 10.12 | 1,917,434 | -0.34(-3.25%) |
Sep 15, 2023 | 10.29 | 10.76 | 10.21 | 10.46 | 3,585,723 | +0.13(+1.26%) |
Sep 14, 2023 | 10.07 | 10.36 | 10.04 | 10.33 | 1,232,174 | +0.25(+2.48%) |
Sep 13, 2023 | 10.39 | 10.46 | 10.06 | 10.08 | 1,236,254 | -0.22(-2.14%) |
Sep 12, 2023 | 10.44 | 10.46 | 10.03 | 10.30 | 1,794,015 | -0.12(-1.15%) |
Sep 11, 2023 | 10.77 | 10.88 | 10.19 | 10.42 | 2,022,799 | -0.41(-3.79%) |
Sep 08, 2023 | 11.09 | 11.26 | 10.66 | 10.83 | 2,695,099 | -0.26(-2.34%) |
Sep 07, 2023 | 10.71 | 11.17 | 10.39 | 11.09 | 3,891,208 | +0.24(+2.21%) |
Sep 06, 2023 | 10.10 | 11.16 | 10.06 | 10.85 | 4,367,395 | +0.76(+7.53%) |
Sep 05, 2023 | 10.27 | 10.37 | 10.02 | 10.09 | 1,751,713 | -0.21(-2.04%) |