Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.600 | 5.705 | 5.415 | 5.500 | 5,645,877 | -0.06(-1.08%) |
Nov 29, 2023 | 5.770 | 5.930 | 5.550 | 5.560 | 6,959,217 | -0.17(-2.97%) |
Nov 28, 2023 | 5.520 | 5.800 | 5.430 | 5.730 | 6,167,125 | +0.27(+4.95%) |
Nov 27, 2023 | 5.600 | 5.610 | 5.390 | 5.460 | 4,072,364 | -0.11(-1.97%) |
Nov 24, 2023 | 5.470 | 5.800 | 5.450 | 5.570 | 3,925,622 | +0.17(+3.15%) |
Nov 22, 2023 | 5.400 | 5.490 | 5.300 | 5.400 | 4,423,114 | +0.05(+0.93%) |
Nov 21, 2023 | 5.620 | 5.675 | 5.330 | 5.350 | 4,587,146 | -0.35(-6.14%) |
Nov 20, 2023 | 5.750 | 5.750 | 5.563 | 5.700 | 5,387,032 | -0.03(-0.52%) |
Nov 17, 2023 | 5.820 | 5.960 | 5.650 | 5.730 | 6,211,539 | -0.10(-1.72%) |
Nov 16, 2023 | 6.120 | 6.130 | 5.760 | 5.830 | 7,554,301 | -0.37(-5.97%) |
Nov 15, 2023 | 6.330 | 6.490 | 6.190 | 6.200 | 5,361,190 | -0.04(-0.64%) |
Nov 14, 2023 | 6.470 | 6.510 | 6.170 | 6.240 | 6,168,563 | -0.03(-0.48%) |
Nov 13, 2023 | 6.270 | 6.290 | 6.090 | 6.270 | 4,099,136 | +0.03(+0.48%) |
Nov 10, 2023 | 6.680 | 6.690 | 5.950 | 6.240 | 9,121,112 | -0.47(-7.00%) |
Nov 09, 2023 | 6.930 | 7.490 | 6.710 | 6.710 | 9,913,963 | -0.09(-1.32%) |
Nov 08, 2023 | 7.190 | 7.190 | 6.700 | 6.800 | 6,128,243 | -0.29(-4.09%) |
Nov 07, 2023 | 6.900 | 7.150 | 6.850 | 7.090 | 4,779,616 | +0.20(+2.90%) |
Nov 06, 2023 | 7.130 | 7.180 | 6.780 | 6.890 | 5,027,116 | -0.17(-2.41%) |
Nov 03, 2023 | 7.280 | 7.470 | 7.030 | 7.060 | 5,441,982 | -0.08(-1.12%) |
Nov 02, 2023 | 6.950 | 7.220 | 6.800 | 7.140 | 5,703,573 | +0.14(+2.00%) |
Nov 01, 2023 | 6.700 | 7.050 | 6.680 | 7.000 | 6,417,789 | +0.34(+5.11%) |
Oct 31, 2023 | 6.490 | 6.830 | 6.359 | 6.660 | 5,651,105 | +0.14(+2.15%) |
Oct 30, 2023 | 6.320 | 6.690 | 6.320 | 6.520 | 4,683,987 | +0.17(+2.68%) |
Oct 27, 2023 | 6.500 | 6.540 | 6.300 | 6.350 | 3,570,853 | -0.07(-1.09%) |
Oct 26, 2023 | 6.200 | 6.480 | 6.150 | 6.420 | 5,469,360 | +0.15(+2.39%) |
Oct 25, 2023 | 6.230 | 6.420 | 6.160 | 6.270 | 4,227,197 | +0.02(+0.32%) |
Oct 24, 2023 | 6.340 | 6.490 | 6.090 | 6.250 | 4,678,361 | +0.09(+1.46%) |
Oct 23, 2023 | 6.350 | 6.589 | 6.090 | 6.160 | 6,510,784 | -0.27(-4.20%) |
Oct 20, 2023 | 6.130 | 6.590 | 6.020 | 6.430 | 6,898,344 | +0.32(+5.24%) |
Oct 19, 2023 | 6.570 | 6.570 | 6.000 | 6.110 | 6,876,535 | -0.36(-5.56%) |
Oct 18, 2023 | 6.400 | 6.560 | 6.330 | 6.470 | 6,053,173 | +0.02(+0.31%) |
Oct 17, 2023 | 6.550 | 6.770 | 6.405 | 6.450 | 7,138,076 | -0.18(-2.71%) |
Oct 16, 2023 | 6.970 | 7.146 | 6.380 | 6.630 | 15,097,101 | -0.42(-5.96%) |
Oct 13, 2023 | 7.400 | 7.400 | 6.810 | 7.050 | 12,392,875 | -0.40(-5.37%) |
Oct 12, 2023 | 7.600 | 7.630 | 7.200 | 7.450 | 8,544,321 | -0.18(-2.36%) |
Oct 11, 2023 | 7.430 | 8.120 | 7.430 | 7.630 | 10,237,314 | +0.25(+3.39%) |
Oct 10, 2023 | 7.220 | 7.480 | 7.210 | 7.380 | 4,696,758 | +0.20(+2.79%) |
Oct 09, 2023 | 7.430 | 7.530 | 7.150 | 7.180 | 6,488,404 | -0.44(-5.77%) |
Oct 06, 2023 | 7.000 | 7.730 | 6.990 | 7.620 | 11,870,874 | +0.49(+6.87%) |
Oct 05, 2023 | 7.250 | 7.330 | 6.910 | 7.130 | 8,115,475 | -0.20(-2.73%) |
Oct 04, 2023 | 7.710 | 7.780 | 6.970 | 7.330 | 13,957,102 | -0.34(-4.43%) |
Oct 03, 2023 | 7.080 | 8.150 | 6.730 | 7.670 | 29,125,152 | +0.58(+8.18%) |
Oct 02, 2023 | 7.240 | 7.310 | 7.040 | 7.090 | 5,114,422 | -0.15(-2.07%) |
Sep 29, 2023 | 7.290 | 7.680 | 7.160 | 7.240 | 8,139,782 | +0.08(+1.12%) |
Sep 28, 2023 | 7.190 | 7.270 | 7.005 | 7.160 | 3,480,426 | -0.03(-0.42%) |
Sep 27, 2023 | 7.180 | 7.380 | 7.025 | 7.190 | 4,108,011 | +0.08(+1.13%) |
Sep 26, 2023 | 7.200 | 7.540 | 7.050 | 7.110 | 7,176,532 | -0.20(-2.74%) |
Sep 25, 2023 | 7.070 | 7.340 | 7.190 | 7.310 | 8,339,437 | +0.18(+2.52%) |
Sep 22, 2023 | 6.870 | 7.160 | 6.812 | 7.130 | 6,600,386 | +0.32(+4.70%) |
Sep 21, 2023 | 6.940 | 7.040 | 6.724 | 6.810 | 9,394,921 | -0.24(-3.40%) |
Sep 20, 2023 | 7.730 | 7.750 | 6.940 | 7.050 | 14,587,469 | -0.63(-8.20%) |
Sep 19, 2023 | 7.410 | 7.750 | 7.360 | 7.680 | 10,584,594 | +0.27(+3.64%) |
Sep 18, 2023 | 7.770 | 7.860 | 7.390 | 7.410 | 6,981,215 | -0.30(-3.89%) |
Sep 15, 2023 | 7.890 | 8.080 | 7.670 | 7.710 | 10,924,274 | -0.28(-3.50%) |
Sep 14, 2023 | 7.420 | 8.020 | 7.300 | 7.990 | 13,335,282 | +0.63(+8.56%) |
Sep 13, 2023 | 7.890 | 7.930 | 7.340 | 7.360 | 12,506,418 | -0.55(-6.95%) |
Sep 12, 2023 | 7.860 | 8.330 | 7.440 | 7.910 | 12,046,914 | +0.09(+1.22%) |
Sep 11, 2023 | 9.020 | 9.020 | 7.730 | 7.815 | 19,034,610 | -1.16(-12.88%) |
Sep 08, 2023 | 9.030 | 9.750 | 8.900 | 8.970 | 11,093,049 | -0.18(-1.97%) |
Sep 07, 2023 | 9.820 | 9.980 | 8.700 | 9.150 | 19,670,016 | -0.59(-6.06%) |
Sep 06, 2023 | 9.070 | 10.30 | 9.040 | 9.740 | 28,081,980 | +0.69(+7.62%) |
Sep 05, 2023 | 8.320 | 9.270 | 8.250 | 9.050 | 19,581,972 | +0.84(+10.23%) |