Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.820 | 5.880 | 5.770 | 5.810 | 633,937 | +0.00(+0.00%) |
Nov 29, 2023 | 5.740 | 5.920 | 5.650 | 5.810 | 2,358,400 | +0.14(+2.47%) |
Nov 28, 2023 | 5.750 | 5.880 | 5.670 | 5.670 | 509,468 | -0.10(-1.73%) |
Nov 27, 2023 | 5.920 | 5.940 | 5.770 | 5.770 | 505,550 | -0.16(-2.70%) |
Nov 24, 2023 | 5.740 | 5.950 | 5.740 | 5.930 | 270,473 | +0.18(+3.13%) |
Nov 22, 2023 | 5.670 | 5.795 | 5.670 | 5.750 | 547,945 | +0.12(+2.13%) |
Nov 21, 2023 | 5.620 | 5.730 | 5.590 | 5.630 | 450,838 | -0.06(-1.05%) |
Nov 20, 2023 | 5.700 | 5.855 | 5.580 | 5.690 | 829,871 | -0.02(-0.35%) |
Nov 17, 2023 | 5.300 | 5.820 | 5.185 | 5.710 | 2,594,153 | +0.49(+9.39%) |
Nov 16, 2023 | 5.480 | 5.510 | 5.220 | 5.220 | 508,189 | -0.16(-2.97%) |
Nov 15, 2023 | 5.360 | 5.465 | 5.260 | 5.380 | 535,766 | +0.19(+3.66%) |
Nov 14, 2023 | 5.060 | 5.205 | 5.040 | 5.190 | 466,910 | +0.33(+6.79%) |
Nov 13, 2023 | 4.890 | 4.962 | 4.820 | 4.860 | 633,222 | -0.11(-2.21%) |
Nov 10, 2023 | 4.720 | 5.030 | 4.630 | 4.970 | 1,139,734 | +0.26(+5.52%) |
Nov 09, 2023 | 5.000 | 5.050 | 4.590 | 4.710 | 1,075,416 | -0.29(-5.80%) |
Nov 08, 2023 | 5.570 | 5.570 | 4.415 | 5.000 | 2,057,289 | -1.11(-18.17%) |
Nov 07, 2023 | 6.030 | 6.150 | 6.010 | 6.110 | 348,503 | +0.05(+0.83%) |
Nov 06, 2023 | 6.290 | 6.290 | 6.060 | 6.060 | 339,562 | -0.26(-4.11%) |
Nov 03, 2023 | 6.230 | 6.390 | 6.200 | 6.320 | 389,076 | +0.22(+3.61%) |
Nov 02, 2023 | 5.990 | 6.135 | 5.980 | 6.100 | 404,592 | +0.22(+3.74%) |
Nov 01, 2023 | 5.750 | 5.910 | 5.720 | 5.880 | 364,787 | +0.11(+1.91%) |
Oct 31, 2023 | 5.710 | 5.810 | 5.650 | 5.770 | 351,304 | +0.07(+1.23%) |
Oct 30, 2023 | 5.700 | 5.760 | 5.670 | 5.700 | 398,451 | +0.07(+1.24%) |
Oct 27, 2023 | 5.610 | 5.690 | 5.580 | 5.630 | 280,098 | +0.02(+0.36%) |
Oct 26, 2023 | 5.520 | 5.670 | 5.520 | 5.610 | 317,009 | +0.08(+1.45%) |
Oct 25, 2023 | 5.520 | 5.600 | 5.480 | 5.530 | 438,215 | -0.01(-0.18%) |
Oct 24, 2023 | 5.680 | 5.740 | 5.420 | 5.540 | 999,324 | -0.10(-1.77%) |
Oct 23, 2023 | 5.780 | 5.865 | 5.605 | 5.640 | 578,284 | -0.20(-3.42%) |
Oct 20, 2023 | 5.900 | 5.920 | 5.820 | 5.840 | 412,736 | -0.05(-0.85%) |
Oct 19, 2023 | 6.060 | 6.060 | 5.890 | 5.890 | 348,066 | -0.21(-3.44%) |
Oct 18, 2023 | 6.170 | 6.170 | 6.080 | 6.100 | 433,590 | -0.14(-2.24%) |
Oct 17, 2023 | 5.930 | 6.260 | 5.905 | 6.240 | 445,778 | +0.29(+4.87%) |
Oct 16, 2023 | 5.940 | 6.017 | 5.870 | 5.950 | 373,222 | +0.06(+1.02%) |
Oct 13, 2023 | 6.000 | 6.075 | 5.880 | 5.890 | 341,319 | -0.11(-1.83%) |
Oct 12, 2023 | 6.040 | 6.060 | 5.940 | 6.000 | 457,808 | -0.07(-1.15%) |
Oct 11, 2023 | 6.100 | 6.150 | 6.005 | 6.070 | 271,168 | -0.03(-0.49%) |
Oct 10, 2023 | 6.230 | 6.325 | 6.100 | 6.100 | 640,022 | -0.09(-1.45%) |
Oct 09, 2023 | 6.110 | 6.220 | 6.110 | 6.190 | 256,043 | +0.04(+0.65%) |
Oct 06, 2023 | 6.060 | 6.190 | 6.035 | 6.150 | 308,992 | +0.06(+0.99%) |
Oct 05, 2023 | 5.990 | 6.115 | 5.970 | 6.090 | 307,453 | +0.10(+1.67%) |
Oct 04, 2023 | 6.020 | 6.045 | 5.970 | 5.990 | 292,289 | -0.05(-0.83%) |
Oct 03, 2023 | 6.120 | 6.170 | 6.010 | 6.040 | 311,016 | -0.11(-1.79%) |
Oct 02, 2023 | 6.150 | 6.200 | 6.090 | 6.150 | 499,343 | -0.05(-0.81%) |
Sep 29, 2023 | 6.350 | 6.350 | 6.180 | 6.200 | 384,755 | -0.06(-0.96%) |
Sep 28, 2023 | 6.250 | 6.340 | 6.250 | 6.260 | 430,073 | +0.02(+0.32%) |
Sep 27, 2023 | 6.230 | 6.340 | 6.195 | 6.240 | 342,394 | +0.08(+1.30%) |
Sep 26, 2023 | 6.190 | 6.250 | 6.150 | 6.160 | 286,797 | -0.07(-1.12%) |
Sep 25, 2023 | 6.100 | 6.260 | 6.225 | 6.230 | 270,319 | +0.02(+0.32%) |
Sep 22, 2023 | 6.250 | 6.280 | 6.160 | 6.210 | 284,801 | -0.05(-0.80%) |
Sep 21, 2023 | 6.320 | 6.400 | 6.250 | 6.260 | 344,817 | +0.00(+0.00%) |
Sep 20, 2023 | 6.330 | 6.360 | 6.260 | 6.260 | 344,074 | -0.03(-0.48%) |
Sep 19, 2023 | 6.430 | 6.450 | 6.260 | 6.290 | 394,522 | -0.13(-2.02%) |
Sep 18, 2023 | 6.540 | 6.600 | 6.420 | 6.420 | 203,442 | -0.11(-1.68%) |
Sep 15, 2023 | 6.550 | 6.610 | 6.510 | 6.530 | 650,761 | -0.01(-0.15%) |
Sep 14, 2023 | 6.530 | 6.600 | 6.450 | 6.540 | 332,179 | +0.10(+1.55%) |
Sep 13, 2023 | 6.480 | 6.500 | 6.370 | 6.440 | 2,266,819 | -0.06(-0.92%) |
Sep 12, 2023 | 6.440 | 6.535 | 6.380 | 6.500 | 235,530 | +0.00(+0.00%) |
Sep 11, 2023 | 6.600 | 6.620 | 6.450 | 6.500 | 700,253 | -0.02(-0.31%) |
Sep 08, 2023 | 6.660 | 6.692 | 6.510 | 6.520 | 214,712 | -0.18(-2.69%) |
Sep 07, 2023 | 6.670 | 6.750 | 6.630 | 6.700 | 267,067 | +0.01(+0.15%) |
Sep 06, 2023 | 6.710 | 6.760 | 6.625 | 6.690 | 181,014 | +0.01(+0.15%) |
Sep 05, 2023 | 6.770 | 6.790 | 6.670 | 6.680 | 185,553 | -0.12(-1.76%) |