Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.710 | 5.890 | 5.710 | 5.890 | 2,361,956 | +0.17(+2.97%) |
Nov 29, 2023 | 5.840 | 5.880 | 5.700 | 5.720 | 1,936,950 | -0.10(-1.72%) |
Nov 28, 2023 | 5.900 | 5.920 | 5.800 | 5.820 | 1,717,923 | -0.10(-1.69%) |
Nov 27, 2023 | 5.850 | 5.945 | 5.800 | 5.920 | 1,941,159 | +0.03(+0.51%) |
Nov 24, 2023 | 5.910 | 5.940 | 5.880 | 5.890 | 676,740 | -0.01(-0.17%) |
Nov 22, 2023 | 5.810 | 5.920 | 5.792 | 5.900 | 1,947,669 | +0.11(+1.90%) |
Nov 21, 2023 | 5.870 | 5.925 | 5.790 | 5.790 | 1,608,954 | -0.09(-1.53%) |
Nov 20, 2023 | 5.770 | 5.930 | 5.770 | 5.880 | 1,858,237 | +0.10(+1.73%) |
Nov 17, 2023 | 5.810 | 5.910 | 5.770 | 5.780 | 2,766,686 | +0.01(+0.17%) |
Nov 16, 2023 | 5.850 | 5.885 | 5.735 | 5.770 | 1,907,366 | -0.06(-1.03%) |
Nov 15, 2023 | 5.880 | 5.955 | 5.830 | 5.830 | 2,294,967 | -0.04(-0.68%) |
Nov 14, 2023 | 5.740 | 5.890 | 5.660 | 5.870 | 4,209,879 | +0.26(+4.63%) |
Nov 13, 2023 | 5.470 | 5.648 | 5.470 | 5.610 | 4,501,696 | +0.11(+2.00%) |
Nov 10, 2023 | 5.540 | 5.740 | 5.480 | 5.500 | 2,677,603 | -0.01(-0.18%) |
Nov 09, 2023 | 5.830 | 5.830 | 5.325 | 5.510 | 5,326,338 | -0.49(-8.17%) |
Nov 08, 2023 | 6.090 | 6.120 | 5.960 | 6.000 | 1,387,805 | -0.09(-1.48%) |
Nov 07, 2023 | 6.120 | 6.120 | 6.015 | 6.090 | 1,330,005 | -0.06(-0.98%) |
Nov 06, 2023 | 6.200 | 6.235 | 6.100 | 6.150 | 1,673,457 | -0.05(-0.81%) |
Nov 03, 2023 | 6.150 | 6.260 | 6.140 | 6.200 | 2,647,863 | +0.11(+1.81%) |
Nov 02, 2023 | 6.070 | 6.125 | 6.030 | 6.090 | 1,862,431 | +0.05(+0.83%) |
Nov 01, 2023 | 6.020 | 6.070 | 5.945 | 6.040 | 2,151,323 | +0.05(+0.83%) |
Oct 31, 2023 | 5.930 | 6.020 | 5.920 | 5.990 | 1,786,631 | +0.06(+1.01%) |
Oct 30, 2023 | 5.890 | 5.980 | 5.830 | 5.930 | 2,751,020 | +0.12(+2.07%) |
Oct 27, 2023 | 5.940 | 5.950 | 5.760 | 5.810 | 2,378,495 | -0.15(-2.52%) |
Oct 26, 2023 | 5.970 | 6.030 | 5.850 | 5.960 | 2,287,008 | +0.03(+0.51%) |
Oct 25, 2023 | 5.860 | 5.960 | 5.860 | 5.930 | 2,164,153 | +0.04(+0.68%) |
Oct 24, 2023 | 5.790 | 5.930 | 5.790 | 5.890 | 1,910,926 | +0.11(+1.90%) |
Oct 23, 2023 | 5.750 | 5.810 | 5.640 | 5.780 | 2,325,287 | -0.01(-0.17%) |
Oct 20, 2023 | 5.840 | 5.940 | 5.720 | 5.790 | 3,298,573 | -0.05(-0.86%) |
Oct 19, 2023 | 6.070 | 6.070 | 5.830 | 5.840 | 2,443,835 | -0.24(-3.95%) |
Oct 18, 2023 | 6.150 | 6.165 | 6.045 | 6.080 | 2,793,922 | -0.05(-0.82%) |
Oct 17, 2023 | 6.100 | 6.220 | 6.090 | 6.130 | 3,516,598 | -0.01(-0.16%) |
Oct 16, 2023 | 6.080 | 6.200 | 6.055 | 6.140 | 2,569,956 | +0.13(+2.16%) |
Oct 13, 2023 | 6.190 | 6.265 | 5.980 | 6.010 | 2,607,419 | -0.13(-2.12%) |
Oct 12, 2023 | 6.080 | 6.175 | 6.000 | 6.140 | 3,613,689 | +0.12(+1.99%) |
Oct 11, 2023 | 5.860 | 6.020 | 5.850 | 6.020 | 2,828,828 | +0.24(+4.15%) |
Oct 10, 2023 | 5.870 | 5.910 | 5.780 | 5.780 | 2,019,831 | -0.07(-1.20%) |
Oct 09, 2023 | 5.800 | 5.940 | 5.800 | 5.850 | 1,524,581 | +0.05(+0.86%) |
Oct 06, 2023 | 5.880 | 5.935 | 5.760 | 5.800 | 2,270,129 | -0.10(-1.69%) |
Oct 05, 2023 | 5.800 | 5.930 | 5.790 | 5.900 | 3,124,322 | +0.02(+0.34%) |
Oct 04, 2023 | 5.700 | 5.910 | 5.670 | 5.880 | 3,385,988 | +0.18(+3.16%) |
Oct 03, 2023 | 5.900 | 5.945 | 5.680 | 5.700 | 4,281,250 | -0.24(-4.04%) |
Oct 02, 2023 | 5.860 | 5.950 | 5.820 | 5.940 | 3,543,817 | +0.08(+1.37%) |
Sep 29, 2023 | 5.950 | 5.980 | 5.820 | 5.860 | 3,503,489 | -0.09(-1.51%) |
Sep 28, 2023 | 5.840 | 5.990 | 5.835 | 5.950 | 3,213,874 | +0.10(+1.71%) |
Sep 27, 2023 | 5.860 | 5.910 | 5.780 | 5.850 | 1,924,237 | +0.04(+0.69%) |
Sep 26, 2023 | 5.990 | 6.050 | 5.800 | 5.810 | 2,739,941 | -0.23(-3.81%) |
Sep 25, 2023 | 5.890 | 6.050 | 5.990 | 6.040 | 1,652,811 | +0.12(+2.03%) |
Sep 22, 2023 | 5.870 | 5.980 | 5.870 | 5.920 | 1,892,045 | +0.05(+0.85%) |
Sep 21, 2023 | 5.820 | 5.910 | 5.800 | 5.870 | 2,257,548 | +0.03(+0.51%) |
Sep 20, 2023 | 6.030 | 6.035 | 5.830 | 5.840 | 2,048,939 | -0.14(-2.34%) |
Sep 19, 2023 | 5.990 | 6.040 | 5.930 | 5.980 | 2,945,381 | +0.02(+0.34%) |
Sep 18, 2023 | 5.820 | 5.980 | 5.780 | 5.960 | 2,742,108 | +0.17(+2.94%) |
Sep 15, 2023 | 5.820 | 5.865 | 5.740 | 5.790 | 14,149,823 | -0.08(-1.36%) |
Sep 14, 2023 | 5.900 | 5.960 | 5.850 | 5.870 | 2,971,700 | +0.03(+0.51%) |
Sep 13, 2023 | 5.780 | 5.870 | 5.750 | 5.840 | 2,522,194 | +0.07(+1.21%) |
Sep 12, 2023 | 5.620 | 5.780 | 5.620 | 5.770 | 2,547,021 | +0.15(+2.67%) |
Sep 11, 2023 | 5.530 | 5.640 | 5.530 | 5.620 | 3,231,726 | +0.11(+2.00%) |
Sep 08, 2023 | 5.510 | 5.600 | 5.500 | 5.510 | 2,635,407 | -0.04(-0.72%) |
Sep 07, 2023 | 5.590 | 5.635 | 5.530 | 5.550 | 2,922,501 | -0.05(-0.89%) |
Sep 06, 2023 | 5.480 | 5.640 | 5.480 | 5.600 | 2,613,709 | +0.10(+1.82%) |
Sep 05, 2023 | 5.760 | 5.770 | 5.385 | 5.500 | 4,686,798 | -0.34(-5.82%) |