Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.940 | 6.060 | 5.860 | 5.930 | 281,916 | +0.02(+0.34%) |
Nov 29, 2023 | 5.910 | 5.960 | 5.870 | 5.910 | 204,079 | +0.07(+1.20%) |
Nov 28, 2023 | 5.870 | 5.900 | 5.820 | 5.840 | 248,228 | -0.01(-0.17%) |
Nov 27, 2023 | 5.970 | 5.970 | 5.820 | 5.850 | 260,674 | -0.15(-2.50%) |
Nov 24, 2023 | 5.820 | 6.050 | 5.820 | 6.000 | 114,507 | +0.18(+3.09%) |
Nov 22, 2023 | 5.850 | 5.900 | 5.730 | 5.820 | 230,463 | -0.04(-0.68%) |
Nov 21, 2023 | 5.990 | 6.130 | 5.850 | 5.860 | 356,443 | -0.17(-2.82%) |
Nov 20, 2023 | 5.940 | 6.130 | 5.875 | 6.030 | 534,239 | +0.12(+2.03%) |
Nov 17, 2023 | 5.790 | 5.979 | 5.790 | 5.910 | 321,246 | +0.18(+3.14%) |
Nov 16, 2023 | 5.900 | 5.900 | 5.610 | 5.730 | 728,294 | -0.14(-2.39%) |
Nov 15, 2023 | 5.900 | 6.070 | 5.850 | 5.870 | 353,810 | -0.12(-2.00%) |
Nov 14, 2023 | 5.870 | 5.990 | 5.750 | 5.990 | 434,832 | +0.19(+3.28%) |
Nov 13, 2023 | 5.860 | 5.970 | 5.795 | 5.800 | 252,717 | -0.01(-0.17%) |
Nov 10, 2023 | 5.770 | 5.895 | 5.720 | 5.810 | 316,593 | +0.13(+2.29%) |
Nov 09, 2023 | 5.810 | 5.981 | 5.680 | 5.680 | 493,798 | -0.16(-2.74%) |
Nov 08, 2023 | 5.950 | 6.060 | 5.580 | 5.840 | 749,869 | -0.35(-5.65%) |
Nov 07, 2023 | 6.220 | 6.220 | 6.040 | 6.190 | 414,025 | -0.09(-1.43%) |
Nov 06, 2023 | 6.410 | 6.435 | 6.190 | 6.280 | 356,012 | -0.17(-2.64%) |
Nov 03, 2023 | 6.410 | 6.520 | 6.380 | 6.450 | 323,601 | -0.02(-0.31%) |
Nov 02, 2023 | 6.430 | 6.490 | 6.350 | 6.470 | 270,188 | +0.04(+0.62%) |
Nov 01, 2023 | 6.440 | 6.481 | 6.334 | 6.430 | 180,510 | +0.00(+0.00%) |
Oct 31, 2023 | 6.330 | 6.430 | 6.290 | 6.430 | 207,668 | +0.05(+0.78%) |
Oct 30, 2023 | 6.460 | 6.570 | 6.280 | 6.380 | 223,012 | -0.06(-0.93%) |
Oct 27, 2023 | 6.550 | 6.580 | 6.360 | 6.440 | 256,464 | -0.08(-1.23%) |
Oct 26, 2023 | 6.500 | 6.600 | 6.440 | 6.520 | 211,832 | -0.06(-0.91%) |
Oct 25, 2023 | 6.480 | 6.595 | 6.460 | 6.580 | 188,967 | +0.03(+0.46%) |
Oct 24, 2023 | 6.450 | 6.590 | 6.430 | 6.550 | 314,967 | +0.15(+2.34%) |
Oct 23, 2023 | 6.470 | 6.540 | 6.395 | 6.400 | 347,967 | -0.13(-1.99%) |
Oct 20, 2023 | 6.480 | 6.560 | 6.400 | 6.530 | 300,075 | +0.04(+0.62%) |
Oct 19, 2023 | 6.460 | 6.620 | 6.390 | 6.490 | 335,590 | +0.05(+0.78%) |
Oct 18, 2023 | 6.540 | 6.540 | 6.390 | 6.440 | 396,016 | -0.14(-2.13%) |
Oct 17, 2023 | 6.490 | 6.720 | 6.465 | 6.580 | 731,660 | +0.07(+1.08%) |
Oct 16, 2023 | 6.500 | 6.540 | 6.362 | 6.510 | 257,446 | +0.08(+1.24%) |
Oct 13, 2023 | 6.480 | 6.560 | 6.415 | 6.430 | 454,322 | +0.05(+0.78%) |
Oct 12, 2023 | 6.330 | 6.410 | 6.260 | 6.380 | 351,981 | +0.06(+0.95%) |
Oct 11, 2023 | 6.420 | 6.430 | 6.270 | 6.320 | 337,445 | -0.19(-2.92%) |
Oct 10, 2023 | 6.380 | 6.510 | 6.281 | 6.510 | 677,680 | +0.14(+2.20%) |
Oct 09, 2023 | 6.350 | 6.520 | 6.345 | 6.370 | 469,446 | +0.11(+1.76%) |
Oct 06, 2023 | 6.190 | 6.390 | 6.100 | 6.260 | 451,921 | +0.06(+0.97%) |
Oct 05, 2023 | 6.000 | 6.240 | 5.940 | 6.200 | 619,719 | +0.11(+1.81%) |
Oct 04, 2023 | 6.360 | 6.430 | 6.020 | 6.090 | 692,177 | -0.40(-6.16%) |
Oct 03, 2023 | 6.300 | 6.490 | 6.220 | 6.490 | 512,759 | +0.16(+2.53%) |
Oct 02, 2023 | 6.700 | 6.730 | 6.285 | 6.330 | 950,982 | -0.51(-7.46%) |
Sep 29, 2023 | 6.890 | 6.930 | 6.750 | 6.840 | 453,278 | -0.08(-1.16%) |
Sep 28, 2023 | 6.950 | 7.010 | 6.827 | 6.920 | 399,304 | -0.05(-0.72%) |
Sep 27, 2023 | 6.750 | 7.070 | 6.700 | 6.970 | 694,062 | +0.27(+4.03%) |
Sep 26, 2023 | 6.670 | 6.820 | 6.620 | 6.700 | 455,938 | -0.03(-0.45%) |
Sep 25, 2023 | 6.480 | 6.790 | 6.630 | 6.730 | 447,441 | +0.26(+4.02%) |
Sep 22, 2023 | 6.580 | 6.850 | 6.470 | 6.470 | 574,971 | -0.06(-0.92%) |
Sep 21, 2023 | 6.930 | 6.950 | 6.530 | 6.530 | 1,258,425 | -0.44(-6.31%) |
Sep 20, 2023 | 6.850 | 7.110 | 6.810 | 6.970 | 776,845 | +0.17(+2.50%) |
Sep 19, 2023 | 6.990 | 7.140 | 6.790 | 6.800 | 650,064 | -0.12(-1.73%) |
Sep 18, 2023 | 7.110 | 7.265 | 6.900 | 6.920 | 922,653 | -0.21(-2.95%) |
Sep 15, 2023 | 6.900 | 7.220 | 6.750 | 7.130 | 1,553,304 | +0.21(+3.03%) |
Sep 14, 2023 | 6.910 | 7.130 | 6.670 | 6.920 | 1,708,580 | -0.08(-1.14%) |
Sep 13, 2023 | 7.860 | 7.980 | 6.130 | 7.000 | 5,328,147 | -1.85(-20.90%) |
Sep 12, 2023 | 9.030 | 9.250 | 8.850 | 8.850 | 534,588 | -0.13(-1.45%) |
Sep 11, 2023 | 9.150 | 9.340 | 8.910 | 8.980 | 428,978 | +0.11(+1.24%) |
Sep 08, 2023 | 8.770 | 8.990 | 8.725 | 8.870 | 314,170 | +0.16(+1.84%) |
Sep 07, 2023 | 8.870 | 8.930 | 8.670 | 8.710 | 309,822 | -0.16(-1.80%) |
Sep 06, 2023 | 9.000 | 9.160 | 8.742 | 8.870 | 300,240 | -0.08(-0.89%) |
Sep 05, 2023 | 8.910 | 9.130 | 8.890 | 8.950 | 316,248 | +0.06(+0.67%) |