Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.603 | 5.650 | 5.603 | 5.645 | 7,469 | -0.12(-2.17%) |
Nov 29, 2023 | 5.720 | 5.810 | 5.690 | 5.770 | 9,985 | -0.05(-0.86%) |
Nov 28, 2023 | 5.880 | 5.895 | 5.800 | 5.820 | 19,346 | -0.32(-5.21%) |
Nov 27, 2023 | 6.400 | 6.450 | 6.140 | 6.140 | 36,741 | -0.28(-4.36%) |
Nov 24, 2023 | 6.460 | 6.460 | 6.400 | 6.420 | 1,185 | -0.04(-0.62%) |
Nov 22, 2023 | 6.500 | 6.500 | 6.438 | 6.460 | 9,975 | -0.10(-1.52%) |
Nov 21, 2023 | 6.530 | 6.570 | 6.530 | 6.560 | 5,244 | +0.01(+0.15%) |
Nov 20, 2023 | 6.470 | 6.560 | 6.470 | 6.550 | 19,454 | +0.12(+1.87%) |
Nov 17, 2023 | 6.440 | 6.440 | 6.410 | 6.430 | 6,968 | +0.05(+0.78%) |
Nov 16, 2023 | 6.470 | 6.470 | 6.370 | 6.380 | 16,244 | -0.06(-0.93%) |
Nov 15, 2023 | 6.470 | 6.470 | 6.440 | 6.440 | 4,220 | -0.04(-0.62%) |
Nov 14, 2023 | 6.440 | 6.480 | 6.410 | 6.480 | 15,948 | +0.22(+3.51%) |
Nov 13, 2023 | 6.152 | 6.260 | 6.140 | 6.260 | 5,005 | +0.06(+0.97%) |
Nov 10, 2023 | 6.190 | 6.200 | 6.190 | 6.200 | 6,312 | -0.00(-0.08%) |
Nov 09, 2023 | 6.220 | 6.270 | 6.200 | 6.205 | 8,153 | +0.15(+2.39%) |
Nov 08, 2023 | 6.030 | 6.105 | 6.025 | 6.060 | 4,468 | +0.07(+1.17%) |
Nov 07, 2023 | 5.975 | 6.000 | 5.960 | 5.990 | 905 | +0.04(+0.67%) |
Nov 06, 2023 | 6.045 | 6.045 | 5.950 | 5.950 | 6,372 | -0.07(-1.16%) |
Nov 03, 2023 | 6.000 | 6.040 | 5.990 | 6.020 | 26,137 | +0.14(+2.38%) |
Nov 02, 2023 | 5.940 | 5.940 | 5.840 | 5.880 | 32,361 | +0.21(+3.70%) |
Nov 01, 2023 | 5.660 | 5.690 | 5.620 | 5.670 | 7,243 | +0.03(+0.53%) |
Oct 31, 2023 | 5.690 | 5.690 | 5.580 | 5.640 | 22,090 | +0.09(+1.62%) |
Oct 30, 2023 | 5.595 | 5.595 | 5.520 | 5.550 | 13,602 | -0.12(-2.12%) |
Oct 27, 2023 | 5.830 | 5.830 | 5.660 | 5.670 | 13,211 | +0.00(+0.09%) |
Oct 26, 2023 | 5.415 | 5.690 | 5.340 | 5.665 | 17,017 | +0.28(+5.10%) |
Oct 25, 2023 | 5.410 | 5.420 | 5.360 | 5.390 | 19,545 | -0.25(-4.43%) |
Oct 24, 2023 | 5.635 | 5.650 | 5.620 | 5.640 | 125,338 | +0.01(+0.18%) |
Oct 23, 2023 | 5.520 | 5.655 | 5.500 | 5.630 | 7,238 | +0.04(+0.72%) |
Oct 20, 2023 | 5.610 | 5.610 | 5.570 | 5.590 | 29,918 | -0.13(-2.27%) |
Oct 19, 2023 | 5.755 | 5.760 | 5.710 | 5.720 | 10,502 | -0.04(-0.69%) |
Oct 18, 2023 | 5.750 | 5.800 | 5.750 | 5.760 | 12,910 | -0.05(-0.86%) |
Oct 17, 2023 | 5.820 | 5.850 | 5.800 | 5.810 | 3,497 | -0.25(-4.13%) |
Oct 16, 2023 | 6.075 | 6.090 | 6.050 | 6.060 | 69,380 | +0.09(+1.51%) |
Oct 13, 2023 | 6.030 | 6.050 | 5.970 | 5.970 | 13,669 | +0.03(+0.51%) |
Oct 12, 2023 | 5.830 | 6.000 | 5.800 | 5.940 | 15,919 | +0.29(+5.13%) |
Oct 11, 2023 | 5.740 | 5.750 | 5.640 | 5.650 | 21,825 | -0.09(-1.65%) |
Oct 10, 2023 | 5.640 | 5.930 | 5.610 | 5.745 | 38,599 | -0.31(-5.20%) |
Oct 09, 2023 | 6.050 | 6.060 | 6.020 | 6.060 | 17,789 | +0.04(+0.66%) |
Oct 06, 2023 | 5.870 | 6.020 | 5.855 | 6.020 | 23,388 | +0.13(+2.21%) |
Oct 05, 2023 | 5.990 | 5.990 | 5.850 | 5.890 | 28,524 | -0.12(-2.00%) |
Oct 04, 2023 | 6.000 | 6.030 | 5.965 | 6.010 | 18,161 | +0.03(+0.50%) |
Oct 03, 2023 | 6.040 | 6.045 | 5.980 | 5.980 | 14,466 | -0.25(-4.01%) |
Oct 02, 2023 | 6.240 | 6.280 | 6.195 | 6.230 | 5,286 | -0.21(-3.26%) |
Sep 29, 2023 | 6.400 | 6.500 | 6.400 | 6.440 | 7,780 | +0.31(+5.06%) |
Sep 28, 2023 | 6.090 | 6.150 | 6.050 | 6.130 | 10,453 | -0.11(-1.68%) |
Sep 27, 2023 | 6.290 | 6.310 | 6.160 | 6.235 | 11,592 | -0.00(-0.08%) |
Sep 26, 2023 | 6.220 | 6.290 | 6.220 | 6.240 | 19,004 | -0.09(-1.48%) |
Sep 25, 2023 | 6.300 | 6.345 | 6.330 | 6.334 | 31,715 | +0.13(+2.16%) |
Sep 22, 2023 | 6.150 | 6.260 | 6.130 | 6.200 | 15,044 | +0.27(+4.55%) |
Sep 21, 2023 | 6.000 | 6.000 | 5.930 | 5.930 | 22,817 | -0.14(-2.31%) |
Sep 20, 2023 | 6.210 | 6.210 | 6.070 | 6.070 | 7,893 | +0.09(+1.51%) |
Sep 19, 2023 | 5.920 | 6.010 | 5.920 | 5.980 | 4,121 | +0.12(+2.05%) |
Sep 18, 2023 | 5.920 | 5.920 | 5.860 | 5.860 | 7,842 | -0.19(-3.19%) |
Sep 15, 2023 | 6.050 | 6.100 | 6.045 | 6.053 | 8,420 | -0.08(-1.25%) |
Sep 14, 2023 | 6.020 | 6.140 | 6.020 | 6.130 | 7,351 | +0.11(+1.83%) |
Sep 13, 2023 | 5.950 | 6.080 | 5.950 | 6.020 | 30,630 | +0.18(+3.08%) |
Sep 12, 2023 | 5.810 | 5.860 | 5.810 | 5.840 | 40,315 | -0.09(-1.52%) |
Sep 11, 2023 | 5.910 | 5.940 | 5.885 | 5.930 | 10,669 | +0.04(+0.59%) |
Sep 08, 2023 | 5.870 | 5.925 | 5.850 | 5.895 | 6,604 | +0.00(+0.08%) |
Sep 07, 2023 | 5.870 | 5.930 | 5.870 | 5.890 | 5,773 | -0.08(-1.34%) |
Sep 06, 2023 | 6.010 | 6.010 | 5.960 | 5.970 | 8,812 | +0.02(+0.34%) |
Sep 05, 2023 | 6.000 | 6.030 | 5.950 | 5.950 | 13,670 | -0.24(-3.88%) |