Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.880 | 5.950 | 5.510 | 5.660 | 9,513,180 | -0.17(-2.92%) |
Nov 29, 2023 | 5.750 | 6.030 | 5.700 | 5.830 | 11,726,582 | +0.24(+4.29%) |
Nov 28, 2023 | 5.350 | 5.610 | 5.090 | 5.590 | 9,808,968 | +0.19(+3.52%) |
Nov 27, 2023 | 5.250 | 5.470 | 5.175 | 5.400 | 7,772,857 | +0.13(+2.47%) |
Nov 24, 2023 | 5.270 | 5.360 | 5.160 | 5.270 | 2,915,755 | -0.04(-0.75%) |
Nov 22, 2023 | 5.370 | 5.550 | 5.285 | 5.310 | 5,451,786 | +0.00(+0.00%) |
Nov 21, 2023 | 5.400 | 5.414 | 5.190 | 5.310 | 6,849,664 | -0.23(-4.15%) |
Nov 20, 2023 | 5.540 | 5.620 | 5.455 | 5.540 | 5,564,193 | +0.02(+0.36%) |
Nov 17, 2023 | 5.410 | 5.530 | 5.250 | 5.520 | 5,807,887 | +0.16(+2.99%) |
Nov 16, 2023 | 5.460 | 5.460 | 5.150 | 5.360 | 10,828,743 | -0.21(-3.77%) |
Nov 15, 2023 | 5.160 | 5.660 | 5.160 | 5.570 | 16,340,603 | +0.43(+8.37%) |
Nov 14, 2023 | 4.640 | 5.170 | 4.640 | 5.140 | 18,179,588 | +0.70(+15.77%) |
Nov 13, 2023 | 4.520 | 4.520 | 4.340 | 4.440 | 7,342,154 | -0.09(-1.99%) |
Nov 10, 2023 | 4.440 | 4.575 | 4.305 | 4.530 | 11,206,753 | +0.07(+1.57%) |
Nov 09, 2023 | 4.730 | 4.770 | 4.450 | 4.460 | 11,446,777 | -0.27(-5.71%) |
Nov 08, 2023 | 4.880 | 4.930 | 4.700 | 4.730 | 9,331,350 | -0.14(-2.87%) |
Nov 07, 2023 | 4.780 | 5.160 | 4.770 | 4.870 | 13,370,628 | -0.15(-2.99%) |
Nov 06, 2023 | 5.200 | 5.260 | 4.830 | 5.020 | 13,746,546 | -0.19(-3.65%) |
Nov 03, 2023 | 5.540 | 5.600 | 5.050 | 5.210 | 19,079,560 | -0.22(-4.05%) |
Nov 02, 2023 | 4.640 | 5.735 | 4.570 | 5.430 | 37,684,472 | +0.62(+12.89%) |
Nov 01, 2023 | 4.770 | 4.840 | 4.550 | 4.810 | 10,922,193 | +0.05(+1.05%) |
Oct 31, 2023 | 4.710 | 4.800 | 4.585 | 4.760 | 8,256,530 | +0.13(+2.81%) |
Oct 30, 2023 | 4.360 | 4.690 | 4.360 | 4.630 | 9,923,009 | +0.33(+7.67%) |
Oct 27, 2023 | 4.490 | 4.550 | 4.280 | 4.300 | 8,665,906 | -0.15(-3.37%) |
Oct 26, 2023 | 4.640 | 4.725 | 4.395 | 4.450 | 7,950,943 | -0.19(-4.09%) |
Oct 25, 2023 | 4.810 | 4.840 | 4.540 | 4.640 | 12,163,132 | -0.19(-3.93%) |
Oct 24, 2023 | 4.780 | 5.185 | 4.740 | 4.830 | 10,690,095 | +0.13(+2.77%) |
Oct 23, 2023 | 4.810 | 5.025 | 4.650 | 4.700 | 7,296,928 | -0.14(-2.89%) |
Oct 20, 2023 | 4.700 | 5.010 | 4.590 | 4.840 | 10,769,387 | +0.05(+1.04%) |
Oct 19, 2023 | 4.570 | 5.055 | 4.530 | 4.790 | 15,404,205 | -0.01(-0.21%) |
Oct 18, 2023 | 5.120 | 5.140 | 4.780 | 4.800 | 8,915,162 | -0.41(-7.87%) |
Oct 17, 2023 | 5.100 | 5.299 | 5.080 | 5.210 | 6,581,998 | +0.05(+0.97%) |
Oct 16, 2023 | 4.920 | 5.225 | 4.900 | 5.160 | 8,784,945 | +0.31(+6.39%) |
Oct 13, 2023 | 5.020 | 5.050 | 4.810 | 4.850 | 10,367,105 | -0.19(-3.77%) |
Oct 12, 2023 | 5.460 | 5.490 | 4.950 | 5.040 | 13,096,070 | -0.44(-8.03%) |
Oct 11, 2023 | 5.270 | 5.540 | 5.255 | 5.480 | 10,537,420 | +0.25(+4.78%) |
Oct 10, 2023 | 5.150 | 5.470 | 5.115 | 5.230 | 7,676,052 | +0.09(+1.75%) |
Oct 09, 2023 | 5.060 | 5.210 | 5.020 | 5.140 | 6,236,979 | +0.03(+0.59%) |
Oct 06, 2023 | 4.920 | 5.190 | 4.920 | 5.110 | 12,717,122 | -0.01(-0.20%) |
Oct 05, 2023 | 5.270 | 5.460 | 4.975 | 5.120 | 9,259,785 | -0.12(-2.38%) |
Oct 04, 2023 | 5.080 | 5.270 | 4.950 | 5.245 | 7,412,525 | +0.17(+3.45%) |
Oct 03, 2023 | 5.390 | 5.435 | 4.940 | 5.070 | 12,815,333 | -0.32(-5.94%) |
Oct 02, 2023 | 5.010 | 5.410 | 4.950 | 5.390 | 17,976,722 | +0.34(+6.73%) |
Sep 29, 2023 | 4.990 | 5.240 | 4.970 | 5.050 | 15,612,743 | +0.15(+3.06%) |
Sep 28, 2023 | 5.090 | 5.230 | 4.610 | 4.900 | 47,392,592 | +0.25(+5.38%) |
Sep 27, 2023 | 4.640 | 4.790 | 4.500 | 4.650 | 19,999,730 | +0.03(+0.65%) |
Sep 26, 2023 | 4.430 | 4.810 | 4.381 | 4.620 | 11,254,641 | +0.21(+4.76%) |
Sep 25, 2023 | 4.350 | 4.450 | 4.320 | 4.410 | 13,999,025 | -0.05(-1.12%) |
Sep 22, 2023 | 4.510 | 4.560 | 4.395 | 4.460 | 10,508,571 | -0.01(-0.22%) |
Sep 21, 2023 | 4.570 | 4.615 | 4.460 | 4.470 | 12,718,768 | -0.20(-4.28%) |
Sep 20, 2023 | 4.840 | 4.910 | 4.630 | 4.670 | 7,442,005 | -0.13(-2.71%) |
Sep 19, 2023 | 4.650 | 4.840 | 4.575 | 4.800 | 12,742,964 | +0.17(+3.67%) |
Sep 18, 2023 | 5.000 | 5.000 | 4.610 | 4.630 | 12,007,511 | -0.41(-8.13%) |
Sep 15, 2023 | 5.110 | 5.127 | 4.960 | 5.040 | 10,871,759 | -0.11(-2.14%) |
Sep 14, 2023 | 5.220 | 5.259 | 5.080 | 5.150 | 8,808,477 | -0.02(-0.39%) |
Sep 13, 2023 | 5.370 | 5.410 | 5.140 | 5.170 | 8,681,346 | -0.23(-4.26%) |
Sep 12, 2023 | 5.270 | 5.600 | 5.220 | 5.400 | 11,696,828 | +0.07(+1.31%) |
Sep 11, 2023 | 5.550 | 5.640 | 5.330 | 5.330 | 7,459,611 | -0.12(-2.20%) |
Sep 08, 2023 | 5.770 | 5.845 | 5.390 | 5.450 | 14,798,339 | -0.37(-6.36%) |
Sep 07, 2023 | 5.920 | 5.965 | 5.680 | 5.820 | 8,153,199 | -0.28(-4.59%) |
Sep 06, 2023 | 6.560 | 6.660 | 6.050 | 6.100 | 11,105,743 | -0.49(-7.44%) |
Sep 05, 2023 | 6.420 | 6.710 | 6.370 | 6.590 | 6,689,572 | +0.04(+0.61%) |