Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.874 | 6.001 | 5.814 | 5.973 | 229,225 | +0.14(+2.33%) |
Nov 29, 2023 | 5.684 | 5.874 | 5.521 | 5.838 | 509,009 | +0.21(+3.70%) |
Nov 28, 2023 | 5.584 | 5.630 | 5.539 | 5.630 | 89,171 | +0.13(+2.30%) |
Nov 27, 2023 | 5.494 | 5.630 | 5.494 | 5.503 | 51,176 | -0.02(-0.33%) |
Nov 24, 2023 | 5.412 | 5.539 | 5.412 | 5.521 | 35,030 | +0.05(+0.99%) |
Nov 22, 2023 | 5.485 | 5.485 | 5.421 | 5.467 | 45,668 | +0.05(+1.00%) |
Nov 21, 2023 | 5.430 | 5.557 | 5.385 | 5.412 | 100,209 | -0.11(-1.97%) |
Nov 20, 2023 | 5.611 | 5.648 | 5.449 | 5.521 | 144,724 | -0.09(-1.61%) |
Nov 17, 2023 | 5.449 | 5.621 | 5.449 | 5.611 | 140,391 | +0.13(+2.31%) |
Nov 16, 2023 | 5.376 | 5.503 | 5.331 | 5.485 | 83,807 | +0.12(+2.19%) |
Nov 15, 2023 | 5.177 | 5.385 | 4.951 | 5.367 | 259,526 | +0.17(+3.31%) |
Nov 14, 2023 | 5.521 | 5.720 | 5.096 | 5.195 | 825,362 | -0.31(-5.59%) |
Nov 13, 2023 | 5.286 | 5.584 | 5.204 | 5.503 | 242,727 | +0.17(+3.23%) |
Nov 10, 2023 | 5.430 | 5.458 | 5.186 | 5.331 | 404,972 | -0.09(-1.67%) |
Nov 09, 2023 | 5.657 | 5.657 | 5.421 | 5.421 | 168,109 | -0.19(-3.39%) |
Nov 08, 2023 | 5.530 | 5.648 | 5.530 | 5.611 | 95,933 | +0.03(+0.49%) |
Nov 07, 2023 | 5.675 | 5.702 | 5.385 | 5.584 | 277,037 | -0.13(-2.22%) |
Nov 06, 2023 | 5.874 | 5.874 | 5.611 | 5.711 | 107,181 | -0.12(-2.00%) |
Nov 03, 2023 | 5.792 | 5.901 | 5.702 | 5.828 | 140,520 | +0.10(+1.72%) |
Nov 02, 2023 | 5.611 | 5.847 | 5.611 | 5.729 | 124,196 | +0.18(+3.26%) |
Nov 01, 2023 | 5.539 | 5.720 | 5.385 | 5.548 | 294,971 | -0.05(-0.81%) |
Oct 31, 2023 | 5.611 | 5.702 | 5.575 | 5.593 | 141,198 | -0.08(-1.44%) |
Oct 30, 2023 | 5.783 | 5.783 | 5.604 | 5.675 | 148,828 | +0.11(+1.95%) |
Oct 27, 2023 | 5.765 | 5.788 | 5.566 | 5.566 | 86,346 | -0.22(-3.76%) |
Oct 26, 2023 | 5.811 | 5.901 | 5.756 | 5.783 | 97,549 | -0.09(-1.54%) |
Oct 25, 2023 | 5.992 | 5.992 | 5.765 | 5.874 | 72,914 | -0.07(-1.22%) |
Oct 24, 2023 | 5.792 | 6.055 | 5.792 | 5.946 | 103,901 | +0.20(+3.46%) |
Oct 23, 2023 | 5.611 | 5.856 | 5.567 | 5.747 | 123,976 | +0.11(+1.93%) |
Oct 20, 2023 | 6.209 | 6.209 | 5.566 | 5.639 | 156,599 | -0.53(-8.65%) |
Oct 19, 2023 | 6.091 | 6.245 | 6.028 | 6.173 | 92,745 | +0.02(+0.29%) |
Oct 18, 2023 | 6.336 | 6.336 | 6.155 | 6.155 | 52,309 | -0.15(-2.44%) |
Oct 17, 2023 | 6.354 | 6.390 | 6.236 | 6.308 | 98,212 | -0.09(-1.41%) |
Oct 16, 2023 | 6.390 | 6.453 | 6.317 | 6.399 | 121,242 | +0.02(+0.28%) |
Oct 13, 2023 | 6.390 | 6.417 | 6.299 | 6.381 | 77,213 | +0.05(+0.86%) |
Oct 12, 2023 | 6.155 | 6.363 | 6.082 | 6.326 | 78,190 | +0.12(+1.90%) |
Oct 11, 2023 | 6.200 | 6.209 | 6.073 | 6.209 | 58,295 | +0.09(+1.48%) |
Oct 10, 2023 | 6.019 | 6.118 | 6.010 | 6.118 | 80,587 | +0.13(+2.11%) |
Oct 09, 2023 | 6.019 | 6.082 | 5.892 | 5.992 | 68,019 | -0.02(-0.30%) |
Oct 06, 2023 | 5.838 | 6.100 | 5.792 | 6.010 | 104,401 | +0.12(+2.00%) |
Oct 05, 2023 | 5.928 | 5.992 | 5.856 | 5.892 | 77,154 | -0.08(-1.36%) |
Oct 04, 2023 | 5.928 | 6.136 | 5.892 | 5.973 | 97,342 | +0.02(+0.30%) |
Oct 03, 2023 | 6.155 | 6.155 | 5.874 | 5.955 | 191,976 | -0.18(-2.95%) |
Oct 02, 2023 | 6.480 | 6.507 | 6.028 | 6.136 | 206,193 | -0.28(-4.37%) |
Sep 29, 2023 | 6.661 | 6.661 | 6.376 | 6.417 | 141,260 | -0.17(-2.61%) |
Sep 28, 2023 | 6.390 | 6.589 | 6.355 | 6.589 | 100,812 | +0.24(+3.70%) |
Sep 27, 2023 | 6.218 | 6.399 | 6.213 | 6.354 | 113,977 | +0.16(+2.63%) |
Sep 26, 2023 | 6.028 | 6.299 | 5.955 | 6.191 | 235,190 | +0.15(+2.55%) |
Sep 25, 2023 | 6.001 | 6.037 | 5.964 | 6.037 | 230,887 | +0.00(+0.00%) |
Sep 22, 2023 | 5.955 | 6.037 | 5.883 | 6.037 | 214,480 | +0.22(+3.73%) |
Sep 21, 2023 | 6.109 | 6.109 | 5.657 | 5.820 | 460,937 | -0.33(-5.30%) |
Sep 20, 2023 | 6.345 | 6.399 | 6.082 | 6.145 | 208,895 | -0.09(-1.45%) |
Sep 19, 2023 | 6.507 | 6.516 | 6.200 | 6.236 | 381,135 | -0.24(-3.77%) |
Sep 18, 2023 | 6.698 | 6.698 | 6.444 | 6.480 | 302,335 | -0.22(-3.24%) |
Sep 15, 2023 | 6.698 | 6.725 | 6.571 | 6.698 | 159,720 | -0.05(-0.67%) |
Sep 14, 2023 | 6.698 | 6.770 | 6.625 | 6.743 | 332,715 | +0.10(+1.50%) |
Sep 13, 2023 | 6.795 | 6.854 | 6.635 | 6.643 | 552,566 | -0.15(-2.23%) |
Sep 12, 2023 | 6.812 | 6.871 | 6.778 | 6.795 | 322,768 | +0.01(+0.12%) |
Sep 11, 2023 | 6.677 | 6.803 | 6.677 | 6.786 | 265,614 | +0.12(+1.77%) |
Sep 08, 2023 | 6.896 | 6.896 | 6.635 | 6.669 | 393,743 | -0.13(-1.86%) |
Sep 07, 2023 | 6.887 | 6.904 | 6.761 | 6.795 | 207,367 | -0.09(-1.34%) |
Sep 06, 2023 | 6.997 | 7.014 | 6.879 | 6.887 | 225,605 | -0.11(-1.56%) |
Sep 05, 2023 | 6.845 | 6.997 | 6.845 | 6.997 | 279,428 | +0.23(+3.36%) |