Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.400 | 5.520 | 5.360 | 5.400 | 347,250 | +0.02(+0.37%) |
Nov 29, 2023 | 5.530 | 5.580 | 5.330 | 5.380 | 555,798 | -0.12(-2.18%) |
Nov 28, 2023 | 5.500 | 5.556 | 5.370 | 5.500 | 309,028 | +0.01(+0.18%) |
Nov 27, 2023 | 5.530 | 5.530 | 5.370 | 5.490 | 212,102 | -0.02(-0.36%) |
Nov 24, 2023 | 5.470 | 5.580 | 5.460 | 5.510 | 152,881 | +0.06(+1.10%) |
Nov 22, 2023 | 5.520 | 5.520 | 5.411 | 5.450 | 113,288 | -0.04(-0.73%) |
Nov 21, 2023 | 5.570 | 5.570 | 5.410 | 5.490 | 117,322 | -0.08(-1.44%) |
Nov 20, 2023 | 5.660 | 5.710 | 5.462 | 5.570 | 205,042 | -0.02(-0.36%) |
Nov 17, 2023 | 5.500 | 5.610 | 5.460 | 5.590 | 411,639 | +0.11(+2.01%) |
Nov 16, 2023 | 5.470 | 5.660 | 5.390 | 5.480 | 232,716 | -0.05(-0.90%) |
Nov 15, 2023 | 5.670 | 5.800 | 5.470 | 5.530 | 404,149 | -0.13(-2.30%) |
Nov 14, 2023 | 5.700 | 5.960 | 5.390 | 5.660 | 922,980 | +0.15(+2.72%) |
Nov 13, 2023 | 5.410 | 5.520 | 5.200 | 5.510 | 255,227 | +0.10(+1.85%) |
Nov 10, 2023 | 5.440 | 5.440 | 5.200 | 5.410 | 279,078 | -0.04(-0.73%) |
Nov 09, 2023 | 5.590 | 5.600 | 5.365 | 5.450 | 269,669 | -0.03(-0.55%) |
Nov 08, 2023 | 5.560 | 5.620 | 5.370 | 5.480 | 261,940 | -0.03(-0.54%) |
Nov 07, 2023 | 5.460 | 5.610 | 5.380 | 5.510 | 523,591 | +0.03(+0.55%) |
Nov 06, 2023 | 5.800 | 5.872 | 5.390 | 5.480 | 526,656 | -0.07(-1.26%) |
Nov 03, 2023 | 5.490 | 5.750 | 5.470 | 5.550 | 976,342 | +0.23(+4.32%) |
Nov 02, 2023 | 5.300 | 5.434 | 5.280 | 5.320 | 339,661 | +0.08(+1.53%) |
Nov 01, 2023 | 5.310 | 5.520 | 5.240 | 5.240 | 462,420 | -0.06(-1.13%) |
Oct 31, 2023 | 5.100 | 5.410 | 5.100 | 5.300 | 475,553 | +0.17(+3.31%) |
Oct 30, 2023 | 5.230 | 5.360 | 4.950 | 5.130 | 601,286 | -0.02(-0.39%) |
Oct 27, 2023 | 5.440 | 5.570 | 5.090 | 5.150 | 377,455 | -0.26(-4.81%) |
Oct 26, 2023 | 5.500 | 5.570 | 5.410 | 5.410 | 144,345 | -0.12(-2.17%) |
Oct 25, 2023 | 5.640 | 5.680 | 5.480 | 5.530 | 392,842 | -0.16(-2.81%) |
Oct 24, 2023 | 5.530 | 5.745 | 5.520 | 5.690 | 434,931 | +0.22(+4.02%) |
Oct 23, 2023 | 5.200 | 5.550 | 5.145 | 5.470 | 463,122 | +0.23(+4.39%) |
Oct 20, 2023 | 5.400 | 5.470 | 5.130 | 5.240 | 526,571 | -0.18(-3.32%) |
Oct 19, 2023 | 5.500 | 5.540 | 5.320 | 5.420 | 405,242 | -0.12(-2.17%) |
Oct 18, 2023 | 5.710 | 5.789 | 5.500 | 5.540 | 384,496 | -0.26(-4.48%) |
Oct 17, 2023 | 5.730 | 5.890 | 5.690 | 5.800 | 304,913 | +0.01(+0.17%) |
Oct 16, 2023 | 5.910 | 5.900 | 5.730 | 5.790 | 383,812 | -0.14(-2.36%) |
Oct 13, 2023 | 5.840 | 5.990 | 5.730 | 5.930 | 289,807 | +0.06(+1.02%) |
Oct 12, 2023 | 6.190 | 6.249 | 5.815 | 5.870 | 553,032 | -0.23(-3.77%) |
Oct 11, 2023 | 6.200 | 6.340 | 6.020 | 6.100 | 379,827 | -0.15(-2.40%) |
Oct 10, 2023 | 6.160 | 6.320 | 6.100 | 6.250 | 347,529 | +0.12(+1.96%) |
Oct 09, 2023 | 6.230 | 6.310 | 6.020 | 6.130 | 327,876 | -0.22(-3.46%) |
Oct 06, 2023 | 6.230 | 6.440 | 6.190 | 6.350 | 701,653 | +0.17(+2.75%) |
Oct 05, 2023 | 6.260 | 6.290 | 6.050 | 6.180 | 411,563 | -0.01(-0.16%) |
Oct 04, 2023 | 6.380 | 6.380 | 6.165 | 6.190 | 409,368 | -0.11(-1.75%) |
Oct 03, 2023 | 6.370 | 6.420 | 6.110 | 6.300 | 1,057,134 | -0.11(-1.72%) |
Oct 02, 2023 | 6.800 | 6.930 | 6.350 | 6.410 | 1,860,016 | -0.42(-6.15%) |
Sep 29, 2023 | 6.700 | 6.960 | 6.520 | 6.830 | 1,165,221 | +0.33(+5.08%) |
Sep 28, 2023 | 7.290 | 7.435 | 5.470 | 6.500 | 3,653,779 | -0.61(-8.58%) |
Sep 27, 2023 | 7.420 | 7.440 | 7.000 | 7.110 | 241,172 | -0.25(-3.40%) |
Sep 26, 2023 | 7.420 | 7.660 | 7.330 | 7.360 | 333,439 | -0.06(-0.81%) |
Sep 25, 2023 | 7.430 | 7.470 | 7.370 | 7.420 | 301,315 | -0.07(-0.93%) |
Sep 22, 2023 | 7.440 | 7.700 | 7.400 | 7.490 | 363,835 | +0.08(+1.08%) |
Sep 21, 2023 | 7.400 | 7.480 | 7.230 | 7.410 | 432,999 | -0.10(-1.33%) |
Sep 20, 2023 | 7.820 | 7.960 | 7.480 | 7.510 | 256,659 | -0.22(-2.85%) |
Sep 19, 2023 | 8.000 | 8.040 | 7.670 | 7.730 | 280,207 | -0.03(-0.39%) |
Sep 18, 2023 | 8.040 | 8.040 | 7.710 | 7.760 | 266,500 | -0.25(-3.12%) |
Sep 15, 2023 | 8.120 | 8.250 | 7.980 | 8.010 | 404,173 | -0.11(-1.35%) |
Sep 14, 2023 | 8.010 | 8.200 | 7.950 | 8.120 | 147,243 | +0.12(+1.50%) |
Sep 13, 2023 | 8.160 | 8.330 | 7.880 | 8.000 | 215,939 | -0.12(-1.48%) |
Sep 12, 2023 | 8.440 | 8.492 | 8.090 | 8.120 | 311,753 | -0.36(-4.25%) |
Sep 11, 2023 | 8.860 | 8.930 | 8.470 | 8.480 | 212,522 | -0.34(-3.85%) |
Sep 08, 2023 | 8.750 | 8.880 | 8.660 | 8.820 | 150,480 | +0.05(+0.57%) |
Sep 07, 2023 | 8.840 | 8.840 | 8.640 | 8.770 | 130,318 | -0.12(-1.35%) |
Sep 06, 2023 | 8.850 | 8.980 | 8.640 | 8.890 | 146,163 | -0.05(-0.56%) |
Sep 05, 2023 | 8.990 | 9.040 | 8.620 | 8.940 | 240,558 | -0.15(-1.65%) |