Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.620 | 5.750 | 5.620 | 5.750 | 784,496 | +0.10(+1.77%) |
Nov 29, 2023 | 5.580 | 5.650 | 5.565 | 5.650 | 656,141 | +0.12(+2.17%) |
Nov 28, 2023 | 5.420 | 5.540 | 5.390 | 5.530 | 1,162,912 | +0.11(+2.03%) |
Nov 27, 2023 | 5.550 | 5.551 | 5.380 | 5.420 | 841,595 | -0.13(-2.34%) |
Nov 24, 2023 | 5.630 | 5.630 | 5.540 | 5.550 | 392,124 | -0.11(-1.86%) |
Nov 22, 2023 | 5.650 | 5.680 | 5.620 | 5.655 | 439,981 | +0.04(+0.80%) |
Nov 21, 2023 | 5.530 | 5.630 | 5.500 | 5.610 | 785,980 | +0.08(+1.45%) |
Nov 20, 2023 | 5.550 | 5.580 | 5.490 | 5.530 | 958,360 | -0.04(-0.72%) |
Nov 17, 2023 | 5.560 | 5.590 | 5.550 | 5.570 | 1,050,093 | -0.03(-0.54%) |
Nov 16, 2023 | 5.640 | 5.640 | 5.560 | 5.600 | 803,192 | -0.08(-1.41%) |
Nov 15, 2023 | 5.750 | 5.767 | 5.650 | 5.680 | 969,849 | -0.08(-1.39%) |
Nov 14, 2023 | 5.780 | 5.840 | 5.740 | 5.760 | 546,866 | -0.03(-0.52%) |
Nov 13, 2023 | 5.730 | 5.810 | 5.700 | 5.790 | 406,391 | +0.03(+0.52%) |
Nov 10, 2023 | 5.840 | 5.840 | 5.730 | 5.760 | 413,937 | -0.08(-1.37%) |
Nov 09, 2023 | 5.860 | 5.875 | 5.760 | 5.840 | 554,359 | -0.07(-1.18%) |
Nov 08, 2023 | 5.780 | 5.960 | 5.780 | 5.910 | 1,439,318 | +0.15(+2.60%) |
Nov 07, 2023 | 5.770 | 5.845 | 5.700 | 5.760 | 897,188 | -0.03(-0.52%) |
Nov 06, 2023 | 5.780 | 5.820 | 5.730 | 5.790 | 587,232 | +0.02(+0.35%) |
Nov 03, 2023 | 5.720 | 5.780 | 5.710 | 5.770 | 613,957 | +0.06(+1.05%) |
Nov 02, 2023 | 5.680 | 5.743 | 5.650 | 5.710 | 286,193 | +0.03(+0.53%) |
Nov 01, 2023 | 5.670 | 5.700 | 5.660 | 5.680 | 316,038 | +0.02(+0.35%) |
Oct 31, 2023 | 5.700 | 5.710 | 5.643 | 5.660 | 841,412 | -0.07(-1.22%) |
Oct 30, 2023 | 5.730 | 5.800 | 5.720 | 5.730 | 434,799 | -0.07(-1.21%) |
Oct 27, 2023 | 5.810 | 5.820 | 5.750 | 5.800 | 333,989 | -0.02(-0.34%) |
Oct 26, 2023 | 5.750 | 5.830 | 5.750 | 5.820 | 538,747 | +0.08(+1.39%) |
Oct 25, 2023 | 5.810 | 5.820 | 5.730 | 5.740 | 973,209 | -0.07(-1.20%) |
Oct 24, 2023 | 5.840 | 5.846 | 5.770 | 5.810 | 794,890 | -0.09(-1.53%) |
Oct 23, 2023 | 5.880 | 5.960 | 5.870 | 5.900 | 551,620 | +0.03(+0.51%) |
Oct 20, 2023 | 5.970 | 6.040 | 5.860 | 5.870 | 1,331,723 | -0.08(-1.34%) |
Oct 19, 2023 | 5.820 | 5.950 | 5.800 | 5.950 | 1,168,925 | +0.10(+1.71%) |
Oct 18, 2023 | 5.810 | 5.860 | 5.788 | 5.850 | 974,148 | +0.09(+1.56%) |
Oct 17, 2023 | 5.780 | 5.840 | 5.750 | 5.760 | 817,607 | -0.05(-0.86%) |
Oct 16, 2023 | 5.830 | 5.850 | 5.790 | 5.810 | 466,995 | +0.00(+0.00%) |
Oct 13, 2023 | 5.880 | 5.885 | 5.780 | 5.810 | 794,288 | +0.00(+0.00%) |
Oct 12, 2023 | 5.670 | 5.820 | 5.600 | 5.810 | 1,355,915 | +0.13(+2.29%) |
Oct 11, 2023 | 5.670 | 5.690 | 5.650 | 5.680 | 544,678 | -0.04(-0.70%) |
Oct 10, 2023 | 5.770 | 5.770 | 5.690 | 5.720 | 676,431 | -0.10(-1.72%) |
Oct 09, 2023 | 5.790 | 5.860 | 5.790 | 5.820 | 677,343 | +0.03(+0.52%) |
Oct 06, 2023 | 5.790 | 5.840 | 5.760 | 5.790 | 546,452 | -0.04(-0.69%) |
Oct 05, 2023 | 5.690 | 5.859 | 5.690 | 5.830 | 845,475 | +0.15(+2.64%) |
Oct 04, 2023 | 5.670 | 5.710 | 5.631 | 5.680 | 533,639 | -0.09(-1.56%) |
Oct 03, 2023 | 5.800 | 5.810 | 5.710 | 5.770 | 493,526 | +0.00(+0.00%) |
Oct 02, 2023 | 5.620 | 5.770 | 5.620 | 5.770 | 976,449 | +0.20(+3.59%) |
Sep 29, 2023 | 5.820 | 5.878 | 5.550 | 5.570 | 2,199,278 | -0.24(-4.13%) |
Sep 28, 2023 | 5.810 | 5.850 | 5.800 | 5.810 | 265,760 | -0.02(-0.34%) |
Sep 27, 2023 | 5.920 | 5.920 | 5.820 | 5.830 | 658,106 | -0.06(-1.02%) |
Sep 26, 2023 | 5.900 | 5.940 | 5.850 | 5.890 | 605,541 | +0.00(+0.00%) |
Sep 25, 2023 | 5.830 | 5.890 | 5.864 | 5.890 | 431,029 | +0.09(+1.55%) |
Sep 22, 2023 | 5.750 | 5.805 | 5.750 | 5.800 | 595,918 | +0.05(+0.87%) |
Sep 21, 2023 | 5.820 | 5.830 | 5.750 | 5.750 | 891,617 | -0.12(-2.04%) |
Sep 20, 2023 | 5.870 | 5.900 | 5.810 | 5.870 | 690,050 | +0.04(+0.69%) |
Sep 19, 2023 | 5.860 | 5.895 | 5.820 | 5.830 | 577,287 | -0.02(-0.34%) |
Sep 18, 2023 | 5.930 | 5.930 | 5.845 | 5.850 | 771,095 | -0.13(-2.17%) |
Sep 15, 2023 | 5.920 | 6.008 | 5.902 | 5.980 | 700,156 | +0.07(+1.18%) |
Sep 14, 2023 | 5.910 | 5.940 | 5.830 | 5.910 | 697,102 | -0.01(-0.17%) |
Sep 13, 2023 | 5.950 | 5.990 | 5.889 | 5.920 | 767,492 | +0.07(+1.20%) |
Sep 12, 2023 | 5.810 | 5.890 | 5.710 | 5.850 | 2,021,765 | +0.02(+0.34%) |
Sep 11, 2023 | 5.890 | 5.910 | 5.800 | 5.830 | 1,492,668 | -0.10(-1.69%) |
Sep 08, 2023 | 6.000 | 6.000 | 5.880 | 5.930 | 657,766 | -0.04(-0.67%) |
Sep 07, 2023 | 6.040 | 6.080 | 5.950 | 5.970 | 707,471 | -0.08(-1.32%) |
Sep 06, 2023 | 5.970 | 6.080 | 5.970 | 6.050 | 979,219 | +0.11(+1.85%) |
Sep 05, 2023 | 5.990 | 5.990 | 5.890 | 5.940 | 879,794 | +0.02(+0.34%) |