Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.046 | 6.119 | 6.022 | 6.085 | 251,152 | +0.03(+0.48%) |
Nov 29, 2023 | 6.027 | 6.099 | 6.027 | 6.056 | 321,882 | -0.02(-0.32%) |
Nov 28, 2023 | 5.997 | 6.119 | 5.997 | 6.075 | 372,122 | +0.08(+1.30%) |
Nov 27, 2023 | 6.027 | 6.046 | 5.978 | 5.997 | 316,873 | -0.05(-0.80%) |
Nov 24, 2023 | 6.056 | 6.075 | 6.031 | 6.046 | 193,297 | -0.05(-0.80%) |
Nov 22, 2023 | 6.133 | 6.163 | 6.061 | 6.095 | 527,721 | +0.03(+0.48%) |
Nov 21, 2023 | 6.143 | 6.163 | 6.027 | 6.065 | 346,292 | -0.09(-1.42%) |
Nov 20, 2023 | 6.075 | 6.172 | 6.065 | 6.153 | 529,190 | +0.06(+0.96%) |
Nov 17, 2023 | 6.153 | 6.182 | 6.085 | 6.095 | 1,183,358 | -0.22(-3.54%) |
Nov 16, 2023 | 6.240 | 6.338 | 6.240 | 6.318 | 690,063 | +0.17(+2.85%) |
Nov 15, 2023 | 6.133 | 6.216 | 6.104 | 6.143 | 292,958 | +0.03(+0.48%) |
Nov 14, 2023 | 6.027 | 6.143 | 6.017 | 6.114 | 656,424 | +0.21(+3.62%) |
Nov 13, 2023 | 5.842 | 5.920 | 5.803 | 5.900 | 611,655 | +0.03(+0.50%) |
Nov 10, 2023 | 5.793 | 5.891 | 5.784 | 5.871 | 760,455 | +0.16(+2.72%) |
Nov 09, 2023 | 5.784 | 5.808 | 5.657 | 5.715 | 594,258 | -0.02(-0.34%) |
Nov 08, 2023 | 5.706 | 5.754 | 5.623 | 5.735 | 929,487 | +0.10(+1.72%) |
Nov 07, 2023 | 5.541 | 5.647 | 5.521 | 5.638 | 465,685 | +0.15(+2.65%) |
Nov 06, 2023 | 5.443 | 5.502 | 5.424 | 5.492 | 400,937 | +0.02(+0.36%) |
Nov 03, 2023 | 5.463 | 5.506 | 5.438 | 5.472 | 502,601 | +0.04(+0.72%) |
Nov 02, 2023 | 5.327 | 5.463 | 5.322 | 5.434 | 329,146 | +0.16(+2.95%) |
Nov 01, 2023 | 5.191 | 5.298 | 5.191 | 5.278 | 1,306,551 | +0.14(+2.65%) |
Oct 31, 2023 | 5.093 | 5.152 | 5.074 | 5.142 | 291,398 | +0.03(+0.57%) |
Oct 30, 2023 | 5.268 | 5.273 | 5.103 | 5.113 | 396,499 | -0.14(-2.59%) |
Oct 27, 2023 | 5.404 | 5.419 | 5.210 | 5.249 | 841,576 | -0.10(-1.82%) |
Oct 26, 2023 | 5.161 | 5.375 | 5.142 | 5.346 | 527,613 | +0.13(+2.42%) |
Oct 25, 2023 | 5.229 | 5.395 | 5.200 | 5.220 | 838,297 | -0.08(-1.47%) |
Oct 24, 2023 | 5.239 | 5.336 | 5.200 | 5.298 | 1,728,040 | +0.16(+3.02%) |
Oct 23, 2023 | 5.006 | 5.200 | 5.006 | 5.142 | 547,523 | +0.16(+3.12%) |
Oct 20, 2023 | 5.025 | 5.064 | 4.977 | 4.986 | 497,756 | -0.06(-1.11%) |
Oct 19, 2023 | 4.966 | 5.114 | 4.966 | 5.042 | 399,681 | +0.06(+1.15%) |
Oct 18, 2023 | 5.023 | 5.047 | 4.985 | 4.985 | 410,500 | -0.09(-1.70%) |
Oct 17, 2023 | 5.090 | 5.109 | 4.999 | 5.071 | 508,555 | -0.11(-2.03%) |
Oct 16, 2023 | 5.138 | 5.195 | 5.128 | 5.176 | 421,495 | +0.04(+0.74%) |
Oct 13, 2023 | 5.167 | 5.224 | 5.109 | 5.138 | 359,287 | +0.06(+1.13%) |
Oct 12, 2023 | 5.224 | 5.224 | 5.061 | 5.081 | 513,774 | -0.15(-2.93%) |
Oct 11, 2023 | 5.215 | 5.262 | 5.171 | 5.234 | 735,797 | +0.02(+0.37%) |
Oct 10, 2023 | 5.109 | 5.234 | 5.109 | 5.215 | 591,367 | +0.15(+3.02%) |
Oct 09, 2023 | 4.994 | 5.071 | 4.947 | 5.061 | 409,400 | +0.05(+0.95%) |
Oct 06, 2023 | 4.918 | 5.033 | 4.861 | 5.014 | 441,257 | +0.09(+1.75%) |
Oct 05, 2023 | 4.908 | 4.947 | 4.841 | 4.927 | 381,360 | +0.10(+1.98%) |
Oct 04, 2023 | 4.765 | 4.832 | 4.712 | 4.832 | 333,276 | +0.11(+2.23%) |
Oct 03, 2023 | 4.832 | 4.837 | 4.712 | 4.727 | 538,036 | -0.12(-2.56%) |
Oct 02, 2023 | 4.908 | 4.908 | 4.832 | 4.851 | 479,851 | -0.06(-1.17%) |
Sep 29, 2023 | 4.947 | 4.966 | 4.908 | 4.908 | 455,950 | +0.04(+0.79%) |
Sep 28, 2023 | 4.822 | 4.899 | 4.798 | 4.870 | 362,840 | +0.05(+0.99%) |
Sep 27, 2023 | 4.927 | 4.937 | 4.789 | 4.822 | 491,440 | -0.10(-1.95%) |
Sep 26, 2023 | 4.966 | 4.980 | 4.918 | 4.918 | 317,340 | -0.09(-1.72%) |
Sep 25, 2023 | 5.033 | 5.004 | 4.985 | 5.004 | 233,312 | -0.07(-1.32%) |
Sep 22, 2023 | 5.061 | 5.090 | 5.052 | 5.071 | 390,114 | +0.03(+0.57%) |
Sep 21, 2023 | 5.100 | 5.100 | 5.042 | 5.042 | 283,182 | -0.18(-3.48%) |
Sep 20, 2023 | 5.195 | 5.296 | 5.195 | 5.224 | 405,497 | +0.06(+1.11%) |
Sep 19, 2023 | 5.234 | 5.253 | 5.157 | 5.167 | 323,809 | -0.05(-0.92%) |
Sep 18, 2023 | 5.215 | 5.253 | 5.157 | 5.215 | 328,142 | +0.02(+0.37%) |
Sep 15, 2023 | 5.281 | 5.305 | 5.186 | 5.195 | 951,827 | -0.12(-2.34%) |
Sep 14, 2023 | 5.291 | 5.320 | 5.258 | 5.320 | 211,394 | +0.09(+1.65%) |
Sep 13, 2023 | 5.205 | 5.286 | 5.205 | 5.234 | 316,682 | +0.05(+0.92%) |
Sep 12, 2023 | 5.148 | 5.186 | 5.128 | 5.186 | 580,194 | +0.02(+0.37%) |
Sep 11, 2023 | 5.119 | 5.181 | 5.114 | 5.167 | 407,829 | +0.12(+2.47%) |
Sep 08, 2023 | 5.042 | 5.076 | 5.023 | 5.042 | 338,806 | +0.06(+1.15%) |
Sep 07, 2023 | 5.023 | 5.033 | 4.985 | 4.985 | 265,259 | -0.07(-1.33%) |
Sep 06, 2023 | 5.128 | 5.176 | 5.052 | 5.052 | 328,153 | -0.07(-1.31%) |
Sep 05, 2023 | 5.157 | 5.191 | 5.119 | 5.119 | 394,612 | -0.14(-2.73%) |