Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.300 | 6.585 | 6.250 | 6.540 | 5,354,671 | +0.21(+3.32%) |
Nov 29, 2023 | 6.620 | 6.620 | 6.321 | 6.330 | 5,759,260 | -0.27(-4.09%) |
Nov 28, 2023 | 6.760 | 6.810 | 6.530 | 6.600 | 5,240,862 | -0.16(-2.37%) |
Nov 27, 2023 | 6.600 | 6.800 | 6.580 | 6.760 | 8,998,945 | +0.11(+1.65%) |
Nov 24, 2023 | 6.630 | 6.825 | 6.620 | 6.650 | 2,275,127 | +0.10(+1.53%) |
Nov 22, 2023 | 6.520 | 6.565 | 6.395 | 6.550 | 2,825,173 | +0.03(+0.46%) |
Nov 21, 2023 | 6.570 | 6.620 | 6.400 | 6.520 | 3,442,181 | -0.03(-0.46%) |
Nov 20, 2023 | 6.440 | 6.570 | 6.380 | 6.550 | 5,980,414 | +0.17(+2.66%) |
Nov 17, 2023 | 6.230 | 6.415 | 6.215 | 6.380 | 9,334,923 | +0.21(+3.40%) |
Nov 16, 2023 | 6.050 | 6.190 | 5.970 | 6.170 | 5,857,598 | +0.11(+1.82%) |
Nov 15, 2023 | 6.150 | 6.169 | 6.035 | 6.060 | 3,674,430 | -0.07(-1.14%) |
Nov 14, 2023 | 6.250 | 6.309 | 6.025 | 6.130 | 6,231,425 | -0.01(-0.16%) |
Nov 13, 2023 | 6.020 | 6.250 | 6.010 | 6.140 | 7,987,807 | +0.15(+2.50%) |
Nov 10, 2023 | 6.140 | 6.210 | 5.870 | 5.990 | 5,263,505 | -0.17(-2.76%) |
Nov 09, 2023 | 5.880 | 6.300 | 5.870 | 6.160 | 6,070,049 | +0.42(+7.32%) |
Nov 08, 2023 | 5.840 | 5.870 | 5.640 | 5.740 | 4,547,353 | -0.09(-1.54%) |
Nov 07, 2023 | 5.750 | 5.900 | 5.665 | 5.830 | 3,382,576 | +0.04(+0.69%) |
Nov 06, 2023 | 6.050 | 6.060 | 5.780 | 5.790 | 5,415,397 | -0.20(-3.34%) |
Nov 03, 2023 | 6.200 | 6.220 | 5.940 | 5.990 | 5,278,264 | -0.29(-4.62%) |
Nov 02, 2023 | 6.130 | 6.290 | 6.070 | 6.280 | 5,584,500 | +0.21(+3.46%) |
Nov 01, 2023 | 6.070 | 6.130 | 5.990 | 6.070 | 5,005,815 | +0.02(+0.33%) |
Oct 31, 2023 | 5.850 | 6.115 | 5.840 | 6.050 | 7,515,848 | +0.26(+4.49%) |
Oct 30, 2023 | 5.810 | 5.915 | 5.605 | 5.790 | 3,630,831 | +0.04(+0.70%) |
Oct 27, 2023 | 5.870 | 5.940 | 5.740 | 5.750 | 3,191,004 | -0.06(-1.03%) |
Oct 26, 2023 | 5.930 | 5.980 | 5.690 | 5.810 | 4,834,797 | -0.10(-1.69%) |
Oct 25, 2023 | 5.930 | 6.100 | 5.860 | 5.910 | 4,855,983 | -0.02(-0.34%) |
Oct 24, 2023 | 5.690 | 5.950 | 5.650 | 5.930 | 8,649,734 | +0.29(+5.14%) |
Oct 23, 2023 | 5.580 | 5.695 | 5.450 | 5.640 | 3,529,859 | +0.03(+0.53%) |
Oct 20, 2023 | 5.690 | 5.720 | 5.510 | 5.610 | 4,487,887 | -0.09(-1.58%) |
Oct 19, 2023 | 5.580 | 5.860 | 5.480 | 5.700 | 6,936,829 | +0.09(+1.60%) |
Oct 18, 2023 | 5.700 | 5.725 | 5.560 | 5.610 | 4,675,323 | -0.05(-0.88%) |
Oct 17, 2023 | 5.470 | 5.770 | 5.400 | 5.660 | 4,458,315 | +0.16(+2.91%) |
Oct 16, 2023 | 5.620 | 5.720 | 5.452 | 5.500 | 3,606,359 | -0.08(-1.43%) |
Oct 13, 2023 | 5.580 | 5.600 | 5.430 | 5.580 | 2,824,422 | +0.06(+1.09%) |
Oct 12, 2023 | 5.620 | 5.650 | 5.460 | 5.520 | 2,750,184 | -0.10(-1.78%) |
Oct 11, 2023 | 5.810 | 5.870 | 5.565 | 5.620 | 3,184,675 | -0.19(-3.27%) |
Oct 10, 2023 | 5.740 | 5.900 | 5.660 | 5.810 | 3,269,103 | +0.17(+3.01%) |
Oct 09, 2023 | 5.730 | 5.750 | 5.525 | 5.640 | 2,319,855 | -0.07(-1.23%) |
Oct 06, 2023 | 5.610 | 5.820 | 5.515 | 5.710 | 3,540,536 | +0.09(+1.60%) |
Oct 05, 2023 | 5.490 | 5.685 | 5.480 | 5.620 | 4,687,470 | +0.05(+0.90%) |
Oct 04, 2023 | 5.570 | 5.610 | 5.420 | 5.570 | 8,232,691 | -0.03(-0.54%) |
Oct 03, 2023 | 5.720 | 5.820 | 5.575 | 5.600 | 7,006,173 | -0.17(-2.95%) |
Oct 02, 2023 | 5.910 | 5.990 | 5.720 | 5.770 | 6,410,122 | -0.20(-3.35%) |
Sep 29, 2023 | 6.330 | 6.340 | 5.960 | 5.970 | 7,152,382 | -0.27(-4.33%) |
Sep 28, 2023 | 6.050 | 6.410 | 6.010 | 6.240 | 8,172,330 | +0.28(+4.70%) |
Sep 27, 2023 | 6.200 | 6.270 | 5.820 | 5.960 | 8,740,098 | -0.14(-2.30%) |
Sep 26, 2023 | 6.290 | 6.365 | 6.080 | 6.100 | 7,002,418 | -0.28(-4.39%) |
Sep 25, 2023 | 6.100 | 6.420 | 6.290 | 6.380 | 7,745,099 | +0.26(+4.25%) |
Sep 22, 2023 | 6.010 | 6.260 | 6.000 | 6.120 | 4,828,865 | +0.17(+2.86%) |
Sep 21, 2023 | 5.980 | 6.060 | 5.870 | 5.950 | 4,079,472 | -0.14(-2.30%) |
Sep 20, 2023 | 6.050 | 6.250 | 6.045 | 6.090 | 4,922,983 | -0.02(-0.33%) |
Sep 19, 2023 | 6.340 | 6.370 | 6.065 | 6.110 | 5,391,026 | -0.20(-3.17%) |
Sep 18, 2023 | 6.230 | 6.350 | 6.110 | 6.310 | 4,951,901 | +0.08(+1.28%) |
Sep 15, 2023 | 6.150 | 6.360 | 6.090 | 6.230 | 5,827,178 | +0.06(+0.97%) |
Sep 14, 2023 | 6.130 | 6.350 | 6.075 | 6.170 | 10,054,411 | +0.12(+1.98%) |
Sep 13, 2023 | 5.770 | 6.080 | 5.770 | 6.050 | 7,951,242 | +0.30(+5.22%) |
Sep 12, 2023 | 5.670 | 5.830 | 5.620 | 5.750 | 5,675,488 | +0.07(+1.23%) |
Sep 11, 2023 | 5.510 | 5.698 | 5.510 | 5.680 | 5,262,397 | +0.21(+3.84%) |
Sep 08, 2023 | 5.510 | 5.570 | 5.370 | 5.470 | 1,816,283 | -0.05(-0.91%) |
Sep 07, 2023 | 5.430 | 5.540 | 5.360 | 5.520 | 3,097,677 | +0.01(+0.18%) |
Sep 06, 2023 | 5.580 | 5.640 | 5.420 | 5.510 | 3,983,837 | -0.07(-1.25%) |
Sep 05, 2023 | 5.360 | 5.615 | 5.310 | 5.580 | 5,800,344 | +0.31(+5.88%) |