Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.160 | 6.340 | 6.060 | 6.330 | 222,177 | +0.12(+1.93%) |
Nov 29, 2023 | 6.300 | 6.300 | 6.090 | 6.210 | 203,523 | -0.09(-1.43%) |
Nov 28, 2023 | 6.140 | 6.300 | 6.060 | 6.300 | 248,622 | +0.18(+2.94%) |
Nov 27, 2023 | 6.100 | 6.230 | 6.000 | 6.120 | 299,575 | +0.18(+3.03%) |
Nov 24, 2023 | 5.840 | 6.091 | 5.840 | 5.940 | 161,872 | +0.09(+1.54%) |
Nov 22, 2023 | 6.050 | 6.070 | 5.790 | 5.850 | 270,357 | -0.16(-2.66%) |
Nov 21, 2023 | 5.880 | 6.080 | 5.880 | 6.010 | 290,719 | +0.18(+3.09%) |
Nov 20, 2023 | 5.470 | 5.840 | 5.460 | 5.830 | 174,915 | +0.16(+2.82%) |
Nov 17, 2023 | 5.740 | 5.800 | 5.575 | 5.670 | 251,340 | +0.17(+3.09%) |
Nov 16, 2023 | 5.480 | 5.720 | 5.480 | 5.500 | 341,088 | +0.04(+0.73%) |
Nov 15, 2023 | 5.270 | 5.480 | 5.240 | 5.460 | 283,440 | +0.26(+5.00%) |
Nov 14, 2023 | 4.980 | 5.290 | 4.950 | 5.200 | 276,664 | +0.37(+7.66%) |
Nov 13, 2023 | 4.520 | 4.890 | 4.510 | 4.830 | 398,349 | +0.22(+4.77%) |
Nov 10, 2023 | 4.720 | 4.720 | 4.515 | 4.610 | 174,036 | -0.04(-0.86%) |
Nov 09, 2023 | 4.750 | 4.920 | 4.640 | 4.650 | 266,866 | -0.09(-1.90%) |
Nov 08, 2023 | 4.690 | 4.870 | 4.620 | 4.740 | 196,631 | -0.04(-0.84%) |
Nov 07, 2023 | 4.910 | 4.910 | 4.390 | 4.780 | 409,826 | -0.14(-2.85%) |
Nov 06, 2023 | 4.970 | 5.010 | 4.840 | 4.920 | 289,431 | -0.06(-1.20%) |
Nov 03, 2023 | 4.910 | 5.110 | 4.860 | 4.980 | 541,525 | +0.14(+2.89%) |
Nov 02, 2023 | 4.980 | 5.030 | 4.610 | 4.840 | 324,636 | -0.09(-1.83%) |
Nov 01, 2023 | 4.960 | 5.140 | 4.750 | 4.930 | 385,573 | +0.06(+1.23%) |
Oct 31, 2023 | 4.950 | 5.080 | 4.820 | 4.870 | 342,279 | -0.13(-2.60%) |
Oct 30, 2023 | 5.070 | 5.150 | 4.970 | 5.000 | 243,438 | -0.01(-0.20%) |
Oct 27, 2023 | 4.810 | 5.030 | 4.760 | 5.010 | 373,183 | +0.25(+5.25%) |
Oct 26, 2023 | 4.830 | 4.920 | 4.660 | 4.760 | 308,486 | -0.11(-2.26%) |
Oct 25, 2023 | 5.040 | 5.158 | 4.860 | 4.870 | 281,693 | -0.22(-4.32%) |
Oct 24, 2023 | 4.800 | 5.100 | 4.800 | 5.090 | 321,985 | +0.12(+2.41%) |
Oct 23, 2023 | 4.910 | 5.090 | 4.750 | 4.970 | 325,555 | -0.10(-1.97%) |
Oct 20, 2023 | 5.090 | 5.230 | 4.960 | 5.070 | 345,721 | +0.06(+1.20%) |
Oct 19, 2023 | 5.060 | 5.060 | 4.910 | 5.010 | 315,139 | -0.08(-1.57%) |
Oct 18, 2023 | 5.210 | 5.330 | 5.070 | 5.090 | 560,321 | -0.08(-1.55%) |
Oct 17, 2023 | 4.990 | 5.230 | 4.950 | 5.170 | 326,086 | +0.19(+3.82%) |
Oct 16, 2023 | 4.960 | 5.100 | 4.900 | 4.980 | 193,633 | -0.03(-0.60%) |
Oct 13, 2023 | 4.700 | 5.050 | 4.700 | 5.010 | 347,090 | +0.43(+9.39%) |
Oct 12, 2023 | 4.850 | 4.850 | 4.540 | 4.580 | 229,212 | -0.32(-6.53%) |
Oct 11, 2023 | 5.020 | 5.130 | 4.835 | 4.900 | 289,972 | +0.01(+0.20%) |
Oct 10, 2023 | 4.950 | 5.000 | 4.855 | 4.890 | 210,008 | -0.04(-0.81%) |
Oct 09, 2023 | 4.950 | 5.085 | 4.800 | 4.930 | 371,340 | +0.04(+0.82%) |
Oct 06, 2023 | 4.830 | 4.960 | 4.760 | 4.890 | 1,212,084 | +0.10(+2.09%) |
Oct 05, 2023 | 4.540 | 4.820 | 4.500 | 4.790 | 209,131 | +0.18(+3.90%) |
Oct 04, 2023 | 4.740 | 4.765 | 4.590 | 4.610 | 258,410 | -0.12(-2.54%) |
Oct 03, 2023 | 5.110 | 5.120 | 4.730 | 4.730 | 466,655 | -0.39(-7.62%) |
Oct 02, 2023 | 5.190 | 5.190 | 4.980 | 5.120 | 519,487 | -0.06(-1.16%) |
Sep 29, 2023 | 5.280 | 5.430 | 5.065 | 5.180 | 1,566,197 | +0.04(+0.78%) |
Sep 28, 2023 | 5.380 | 5.460 | 5.025 | 5.140 | 616,051 | +0.01(+0.19%) |
Sep 27, 2023 | 5.230 | 5.290 | 5.005 | 5.130 | 789,580 | -0.17(-3.21%) |
Sep 26, 2023 | 5.560 | 5.560 | 5.300 | 5.300 | 406,133 | -0.31(-5.53%) |
Sep 25, 2023 | 5.620 | 5.625 | 5.555 | 5.610 | 143,723 | -0.05(-0.88%) |
Sep 22, 2023 | 5.610 | 5.770 | 5.590 | 5.660 | 282,095 | +0.13(+2.35%) |
Sep 21, 2023 | 5.500 | 5.605 | 5.410 | 5.530 | 103,806 | -0.06(-1.07%) |
Sep 20, 2023 | 5.440 | 5.720 | 5.420 | 5.590 | 161,450 | +0.05(+0.90%) |
Sep 19, 2023 | 5.900 | 5.900 | 5.510 | 5.540 | 236,261 | -0.29(-4.97%) |
Sep 18, 2023 | 5.980 | 5.980 | 5.700 | 5.830 | 343,854 | -0.16(-2.67%) |
Sep 15, 2023 | 6.090 | 6.100 | 5.915 | 5.990 | 524,319 | +0.01(+0.17%) |
Sep 14, 2023 | 5.750 | 6.005 | 5.700 | 5.980 | 428,251 | +0.40(+7.17%) |
Sep 13, 2023 | 5.400 | 5.710 | 5.400 | 5.580 | 510,712 | +0.18(+3.33%) |
Sep 12, 2023 | 5.140 | 5.510 | 5.108 | 5.400 | 846,568 | +0.23(+4.45%) |
Sep 11, 2023 | 5.090 | 5.210 | 5.060 | 5.170 | 277,831 | +0.13(+2.58%) |
Sep 08, 2023 | 4.820 | 5.359 | 4.730 | 5.040 | 682,476 | +0.39(+8.39%) |
Sep 07, 2023 | 4.480 | 4.650 | 4.400 | 4.650 | 450,549 | +0.15(+3.33%) |
Sep 06, 2023 | 4.540 | 4.560 | 4.470 | 4.500 | 311,643 | -0.06(-1.32%) |
Sep 05, 2023 | 4.600 | 4.600 | 4.440 | 4.560 | 349,940 | -0.12(-2.56%) |