Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.020 | 6.090 | 5.940 | 6.010 | 65,178 | +0.05(+0.84%) |
Nov 29, 2023 | 6.110 | 6.140 | 5.820 | 5.960 | 211,716 | -0.07(-1.16%) |
Nov 28, 2023 | 6.180 | 6.211 | 6.030 | 6.030 | 88,928 | -0.12(-1.95%) |
Nov 27, 2023 | 6.260 | 6.300 | 6.150 | 6.150 | 102,230 | -0.14(-2.23%) |
Nov 24, 2023 | 6.300 | 6.350 | 6.250 | 6.290 | 29,916 | +0.01(+0.16%) |
Nov 22, 2023 | 6.270 | 6.330 | 6.210 | 6.280 | 76,848 | +0.09(+1.45%) |
Nov 21, 2023 | 6.140 | 6.250 | 6.100 | 6.190 | 119,393 | +0.05(+0.81%) |
Nov 20, 2023 | 6.060 | 6.170 | 6.000 | 6.140 | 96,786 | +0.06(+0.99%) |
Nov 17, 2023 | 6.060 | 6.090 | 6.000 | 6.080 | 110,916 | +0.08(+1.33%) |
Nov 16, 2023 | 6.080 | 6.267 | 5.870 | 6.000 | 126,221 | -0.05(-0.83%) |
Nov 15, 2023 | 6.410 | 6.440 | 6.020 | 6.050 | 135,391 | -0.36(-5.62%) |
Nov 14, 2023 | 6.140 | 6.420 | 6.140 | 6.410 | 147,236 | +0.35(+5.78%) |
Nov 13, 2023 | 5.780 | 6.120 | 5.780 | 6.060 | 143,014 | +0.29(+5.03%) |
Nov 10, 2023 | 5.990 | 6.230 | 5.600 | 5.770 | 244,039 | +0.03(+0.52%) |
Nov 09, 2023 | 5.830 | 5.850 | 5.730 | 5.740 | 67,861 | -0.09(-1.54%) |
Nov 08, 2023 | 5.770 | 5.860 | 5.730 | 5.830 | 70,867 | +0.08(+1.39%) |
Nov 07, 2023 | 5.870 | 5.900 | 5.750 | 5.750 | 90,648 | -0.13(-2.21%) |
Nov 06, 2023 | 6.100 | 6.116 | 5.855 | 5.880 | 73,883 | -0.26(-4.23%) |
Nov 03, 2023 | 5.930 | 6.200 | 5.930 | 6.140 | 237,580 | +0.29(+4.96%) |
Nov 02, 2023 | 5.870 | 5.900 | 5.800 | 5.850 | 80,792 | +0.05(+0.86%) |
Nov 01, 2023 | 5.820 | 5.860 | 5.745 | 5.800 | 101,601 | -0.06(-1.02%) |
Oct 31, 2023 | 5.730 | 5.860 | 5.698 | 5.860 | 128,490 | +0.15(+2.63%) |
Oct 30, 2023 | 5.700 | 5.770 | 5.640 | 5.710 | 173,394 | +0.07(+1.24%) |
Oct 27, 2023 | 5.760 | 5.857 | 5.620 | 5.640 | 146,650 | -0.10(-1.74%) |
Oct 26, 2023 | 5.780 | 5.790 | 5.670 | 5.740 | 96,971 | -0.01(-0.17%) |
Oct 25, 2023 | 5.660 | 5.760 | 5.600 | 5.750 | 106,878 | +0.08(+1.41%) |
Oct 24, 2023 | 5.760 | 5.800 | 5.670 | 5.670 | 151,371 | -0.03(-0.53%) |
Oct 23, 2023 | 5.770 | 5.804 | 5.698 | 5.700 | 109,241 | -0.05(-0.87%) |
Oct 20, 2023 | 5.750 | 5.810 | 5.730 | 5.750 | 128,548 | +0.04(+0.70%) |
Oct 19, 2023 | 5.780 | 5.840 | 5.705 | 5.710 | 111,880 | -0.05(-0.87%) |
Oct 18, 2023 | 5.820 | 5.820 | 5.695 | 5.760 | 103,954 | -0.06(-1.03%) |
Oct 17, 2023 | 5.900 | 5.995 | 5.820 | 5.820 | 139,012 | -0.10(-1.69%) |
Oct 16, 2023 | 5.850 | 5.930 | 5.820 | 5.920 | 123,946 | +0.10(+1.72%) |
Oct 13, 2023 | 5.839 | 5.870 | 5.725 | 5.820 | 132,325 | +0.15(+2.65%) |
Oct 12, 2023 | 5.780 | 5.780 | 5.630 | 5.670 | 148,124 | -0.14(-2.41%) |
Oct 11, 2023 | 5.740 | 5.820 | 5.690 | 5.810 | 86,955 | +0.11(+1.93%) |
Oct 10, 2023 | 5.740 | 5.850 | 5.700 | 5.700 | 120,413 | -0.01(-0.18%) |
Oct 09, 2023 | 5.750 | 5.800 | 5.660 | 5.710 | 154,473 | -0.06(-1.04%) |
Oct 06, 2023 | 5.740 | 5.830 | 5.620 | 5.770 | 107,502 | -0.02(-0.35%) |
Oct 05, 2023 | 5.760 | 5.810 | 5.690 | 5.790 | 176,742 | +0.03(+0.52%) |
Oct 04, 2023 | 5.600 | 5.810 | 5.600 | 5.760 | 148,204 | +0.14(+2.49%) |
Oct 03, 2023 | 5.790 | 5.790 | 5.610 | 5.620 | 181,291 | -0.18(-3.10%) |
Oct 02, 2023 | 5.640 | 5.820 | 5.580 | 5.800 | 231,606 | +0.15(+2.65%) |
Sep 29, 2023 | 5.860 | 5.860 | 5.640 | 5.650 | 141,867 | -0.17(-2.92%) |
Sep 28, 2023 | 5.780 | 5.830 | 5.691 | 5.820 | 90,771 | +0.07(+1.22%) |
Sep 27, 2023 | 5.730 | 5.820 | 5.630 | 5.750 | 253,293 | +0.10(+1.77%) |
Sep 26, 2023 | 5.850 | 5.850 | 5.630 | 5.650 | 171,765 | -0.24(-4.07%) |
Sep 25, 2023 | 5.850 | 5.950 | 5.855 | 5.890 | 146,474 | +0.04(+0.68%) |
Sep 22, 2023 | 5.670 | 5.940 | 5.670 | 5.850 | 137,083 | +0.20(+3.54%) |
Sep 21, 2023 | 5.690 | 5.750 | 5.610 | 5.650 | 101,518 | -0.05(-0.88%) |
Sep 20, 2023 | 5.780 | 5.870 | 5.700 | 5.700 | 89,994 | -0.05(-0.87%) |
Sep 19, 2023 | 5.840 | 5.880 | 5.750 | 5.750 | 176,383 | -0.06(-1.03%) |
Sep 18, 2023 | 5.910 | 5.920 | 5.790 | 5.810 | 185,108 | -0.14(-2.35%) |
Sep 15, 2023 | 6.090 | 6.160 | 5.830 | 5.950 | 392,529 | -0.12(-1.98%) |
Sep 14, 2023 | 6.060 | 6.400 | 5.840 | 6.070 | 442,497 | -0.60(-9.00%) |
Sep 13, 2023 | 6.600 | 6.740 | 6.510 | 6.670 | 110,585 | +0.13(+1.99%) |
Sep 12, 2023 | 6.740 | 6.740 | 6.540 | 6.540 | 78,640 | -0.20(-2.97%) |
Sep 11, 2023 | 6.680 | 6.795 | 6.665 | 6.740 | 78,146 | +0.09(+1.35%) |
Sep 08, 2023 | 6.560 | 6.680 | 6.560 | 6.650 | 76,820 | +0.10(+1.53%) |
Sep 07, 2023 | 6.730 | 6.745 | 6.470 | 6.550 | 449,203 | -0.19(-2.82%) |
Sep 06, 2023 | 6.860 | 6.920 | 6.720 | 6.740 | 73,877 | -0.09(-1.32%) |
Sep 05, 2023 | 6.850 | 6.860 | 6.710 | 6.830 | 143,848 | -0.05(-0.73%) |