Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.956 | 6.085 | 5.896 | 6.057 | 226,049 | +0.14(+2.33%) |
Nov 29, 2023 | 5.764 | 5.956 | 5.599 | 5.920 | 501,958 | +0.21(+3.70%) |
Nov 28, 2023 | 5.663 | 5.709 | 5.617 | 5.709 | 87,936 | +0.13(+2.30%) |
Nov 27, 2023 | 5.571 | 5.709 | 5.571 | 5.580 | 50,468 | -0.02(-0.33%) |
Nov 24, 2023 | 5.488 | 5.617 | 5.488 | 5.599 | 34,544 | +0.06(+0.99%) |
Nov 22, 2023 | 5.562 | 5.562 | 5.498 | 5.543 | 45,035 | +0.06(+1.00%) |
Nov 21, 2023 | 5.507 | 5.635 | 5.461 | 5.488 | 98,821 | -0.11(-1.97%) |
Nov 20, 2023 | 5.690 | 5.727 | 5.525 | 5.599 | 142,720 | -0.09(-1.61%) |
Nov 17, 2023 | 5.525 | 5.699 | 5.525 | 5.690 | 138,446 | +0.13(+2.31%) |
Nov 16, 2023 | 5.452 | 5.580 | 5.406 | 5.562 | 82,646 | +0.12(+2.19%) |
Nov 15, 2023 | 5.250 | 5.461 | 5.020 | 5.442 | 255,931 | +0.17(+3.31%) |
Nov 14, 2023 | 5.599 | 5.800 | 5.167 | 5.268 | 813,929 | -0.31(-5.59%) |
Nov 13, 2023 | 5.360 | 5.663 | 5.277 | 5.580 | 239,365 | +0.17(+3.23%) |
Nov 10, 2023 | 5.507 | 5.534 | 5.259 | 5.406 | 399,363 | -0.09(-1.67%) |
Nov 09, 2023 | 5.736 | 5.736 | 5.498 | 5.498 | 165,781 | -0.19(-3.39%) |
Nov 08, 2023 | 5.608 | 5.727 | 5.608 | 5.690 | 94,604 | +0.03(+0.49%) |
Nov 07, 2023 | 5.755 | 5.782 | 5.461 | 5.663 | 273,200 | -0.13(-2.22%) |
Nov 06, 2023 | 5.956 | 5.956 | 5.690 | 5.791 | 105,696 | -0.12(-2.00%) |
Nov 03, 2023 | 5.874 | 5.984 | 5.782 | 5.910 | 138,574 | +0.10(+1.72%) |
Nov 02, 2023 | 5.690 | 5.929 | 5.690 | 5.810 | 122,475 | +0.18(+3.26%) |
Nov 01, 2023 | 5.617 | 5.800 | 5.461 | 5.626 | 290,885 | -0.05(-0.81%) |
Oct 31, 2023 | 5.690 | 5.782 | 5.654 | 5.672 | 139,242 | -0.08(-1.44%) |
Oct 30, 2023 | 5.865 | 5.865 | 5.682 | 5.755 | 146,766 | +0.11(+1.95%) |
Oct 27, 2023 | 5.846 | 5.869 | 5.644 | 5.644 | 85,150 | -0.22(-3.76%) |
Oct 26, 2023 | 5.892 | 5.984 | 5.837 | 5.865 | 96,198 | -0.09(-1.54%) |
Oct 25, 2023 | 6.076 | 6.076 | 5.846 | 5.956 | 71,904 | -0.07(-1.22%) |
Oct 24, 2023 | 5.874 | 6.140 | 5.874 | 6.030 | 102,462 | +0.20(+3.46%) |
Oct 23, 2023 | 5.690 | 5.938 | 5.645 | 5.828 | 122,259 | +0.11(+1.93%) |
Oct 20, 2023 | 6.296 | 6.296 | 5.644 | 5.718 | 154,429 | -0.54(-8.65%) |
Oct 19, 2023 | 6.177 | 6.333 | 6.112 | 6.259 | 91,461 | +0.02(+0.29%) |
Oct 18, 2023 | 6.425 | 6.425 | 6.241 | 6.241 | 51,584 | -0.16(-2.44%) |
Oct 17, 2023 | 6.443 | 6.480 | 6.324 | 6.397 | 96,852 | -0.09(-1.41%) |
Oct 16, 2023 | 6.480 | 6.544 | 6.406 | 6.489 | 119,563 | +0.02(+0.28%) |
Oct 13, 2023 | 6.480 | 6.507 | 6.388 | 6.470 | 76,143 | +0.06(+0.86%) |
Oct 12, 2023 | 6.241 | 6.452 | 6.168 | 6.415 | 77,107 | +0.12(+1.90%) |
Oct 11, 2023 | 6.287 | 6.296 | 6.158 | 6.296 | 57,488 | +0.09(+1.48%) |
Oct 10, 2023 | 6.103 | 6.204 | 6.094 | 6.204 | 79,471 | +0.13(+2.11%) |
Oct 09, 2023 | 6.103 | 6.168 | 5.975 | 6.076 | 67,077 | -0.02(-0.30%) |
Oct 06, 2023 | 5.920 | 6.186 | 5.874 | 6.094 | 102,955 | +0.12(+2.00%) |
Oct 05, 2023 | 6.012 | 6.076 | 5.938 | 5.975 | 76,086 | -0.08(-1.36%) |
Oct 04, 2023 | 6.012 | 6.223 | 5.975 | 6.057 | 95,993 | +0.02(+0.30%) |
Oct 03, 2023 | 6.241 | 6.241 | 5.956 | 6.039 | 189,317 | -0.18(-2.95%) |
Oct 02, 2023 | 6.571 | 6.599 | 6.112 | 6.223 | 203,337 | -0.28(-4.37%) |
Sep 29, 2023 | 6.755 | 6.755 | 6.466 | 6.507 | 139,303 | -0.17(-2.61%) |
Sep 28, 2023 | 6.480 | 6.681 | 6.444 | 6.681 | 99,416 | +0.24(+3.70%) |
Sep 27, 2023 | 6.305 | 6.489 | 6.301 | 6.443 | 112,398 | +0.17(+2.63%) |
Sep 26, 2023 | 6.112 | 6.388 | 6.039 | 6.278 | 231,932 | +0.16(+2.55%) |
Sep 25, 2023 | 6.085 | 6.122 | 6.048 | 6.122 | 227,689 | +0.00(+0.00%) |
Sep 22, 2023 | 6.039 | 6.122 | 5.966 | 6.122 | 211,509 | +0.22(+3.73%) |
Sep 21, 2023 | 6.195 | 6.195 | 5.736 | 5.901 | 454,552 | -0.33(-5.30%) |
Sep 20, 2023 | 6.434 | 6.489 | 6.168 | 6.232 | 206,001 | -0.09(-1.45%) |
Sep 19, 2023 | 6.599 | 6.607 | 6.287 | 6.324 | 375,855 | -0.25(-3.77%) |
Sep 18, 2023 | 6.792 | 6.792 | 6.535 | 6.571 | 298,147 | -0.22(-3.24%) |
Sep 15, 2023 | 6.792 | 6.819 | 6.663 | 6.792 | 157,507 | -0.05(-0.67%) |
Sep 14, 2023 | 6.792 | 6.865 | 6.718 | 6.838 | 328,107 | +0.10(+1.50%) |
Sep 13, 2023 | 6.890 | 6.950 | 6.728 | 6.737 | 544,912 | -0.15(-2.23%) |
Sep 12, 2023 | 6.907 | 6.967 | 6.873 | 6.890 | 318,297 | +0.01(+0.12%) |
Sep 11, 2023 | 6.771 | 6.899 | 6.771 | 6.882 | 261,935 | +0.12(+1.77%) |
Sep 08, 2023 | 6.993 | 6.993 | 6.728 | 6.762 | 388,289 | -0.13(-1.86%) |
Sep 07, 2023 | 6.984 | 7.001 | 6.856 | 6.890 | 204,494 | -0.09(-1.34%) |
Sep 06, 2023 | 7.095 | 7.112 | 6.976 | 6.984 | 222,480 | -0.11(-1.56%) |
Sep 05, 2023 | 6.941 | 7.095 | 6.941 | 7.095 | 275,557 | +0.23(+3.36%) |