Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.962 | 6.009 | 5.925 | 5.991 | 55,248 | +0.09(+1.44%) |
Nov 29, 2023 | 5.887 | 5.953 | 5.887 | 5.905 | 45,014 | +0.02(+0.32%) |
Nov 28, 2023 | 5.877 | 5.924 | 5.873 | 5.887 | 39,436 | +0.01(+0.16%) |
Nov 27, 2023 | 5.905 | 5.934 | 5.877 | 5.877 | 70,898 | -0.04(-0.64%) |
Nov 24, 2023 | 5.887 | 5.924 | 5.887 | 5.915 | 9,946 | +0.03(+0.48%) |
Nov 22, 2023 | 5.858 | 5.903 | 5.858 | 5.887 | 20,523 | +0.03(+0.48%) |
Nov 21, 2023 | 5.877 | 5.934 | 5.858 | 5.858 | 37,468 | -0.05(-0.80%) |
Nov 20, 2023 | 5.887 | 5.934 | 5.887 | 5.905 | 51,816 | +0.02(+0.32%) |
Nov 17, 2023 | 5.934 | 5.953 | 5.877 | 5.887 | 42,315 | -0.04(-0.63%) |
Nov 16, 2023 | 5.961 | 5.961 | 5.907 | 5.924 | 20,819 | +0.00(+0.00%) |
Nov 15, 2023 | 5.887 | 5.961 | 5.881 | 5.924 | 31,811 | +0.02(+0.32%) |
Nov 14, 2023 | 5.830 | 5.971 | 5.830 | 5.905 | 40,721 | +0.12(+2.10%) |
Nov 13, 2023 | 5.793 | 5.830 | 5.784 | 5.784 | 30,048 | -0.05(-0.80%) |
Nov 10, 2023 | 5.830 | 5.830 | 5.784 | 5.830 | 40,687 | +0.07(+1.14%) |
Nov 09, 2023 | 5.812 | 5.821 | 5.746 | 5.765 | 59,317 | -0.01(-0.16%) |
Nov 08, 2023 | 5.765 | 5.849 | 5.756 | 5.774 | 64,886 | -0.02(-0.32%) |
Nov 07, 2023 | 5.737 | 5.849 | 5.690 | 5.793 | 67,141 | +0.07(+1.14%) |
Nov 06, 2023 | 5.774 | 5.774 | 5.701 | 5.727 | 56,000 | +0.00(+0.00%) |
Nov 03, 2023 | 5.690 | 5.739 | 5.671 | 5.727 | 102,251 | +0.09(+1.66%) |
Nov 02, 2023 | 5.568 | 5.634 | 5.568 | 5.634 | 79,685 | +0.10(+1.86%) |
Nov 01, 2023 | 5.550 | 5.587 | 5.475 | 5.531 | 93,898 | +0.09(+1.72%) |
Oct 31, 2023 | 5.484 | 5.484 | 5.419 | 5.437 | 55,374 | +0.03(+0.52%) |
Oct 30, 2023 | 5.353 | 5.419 | 5.353 | 5.409 | 31,216 | +0.06(+1.05%) |
Oct 27, 2023 | 5.372 | 5.391 | 5.344 | 5.353 | 49,031 | -0.01(-0.17%) |
Oct 26, 2023 | 5.400 | 5.400 | 5.353 | 5.362 | 35,037 | +0.00(+0.00%) |
Oct 25, 2023 | 5.419 | 5.433 | 5.362 | 5.362 | 44,512 | -0.08(-1.55%) |
Oct 24, 2023 | 5.409 | 5.475 | 5.409 | 5.447 | 48,631 | +0.04(+0.69%) |
Oct 23, 2023 | 5.456 | 5.456 | 5.409 | 5.409 | 135,808 | -0.07(-1.20%) |
Oct 20, 2023 | 5.503 | 5.531 | 5.475 | 5.475 | 41,761 | -0.05(-0.85%) |
Oct 19, 2023 | 5.522 | 5.613 | 5.512 | 5.522 | 73,459 | -0.07(-1.17%) |
Oct 18, 2023 | 5.633 | 5.633 | 5.559 | 5.587 | 89,459 | -0.01(-0.25%) |
Oct 17, 2023 | 5.605 | 5.633 | 5.568 | 5.601 | 70,077 | +0.00(+0.08%) |
Oct 16, 2023 | 5.615 | 5.647 | 5.596 | 5.596 | 83,206 | +0.01(+0.17%) |
Oct 13, 2023 | 5.624 | 5.642 | 5.579 | 5.587 | 66,175 | -0.01(-0.17%) |
Oct 12, 2023 | 5.642 | 5.639 | 5.591 | 5.596 | 41,878 | -0.03(-0.49%) |
Oct 11, 2023 | 5.652 | 5.689 | 5.596 | 5.624 | 85,398 | -0.04(-0.74%) |
Oct 10, 2023 | 5.596 | 5.679 | 5.596 | 5.665 | 43,305 | +0.05(+0.91%) |
Oct 09, 2023 | 5.531 | 5.624 | 5.415 | 5.615 | 46,356 | +0.04(+0.66%) |
Oct 06, 2023 | 5.522 | 5.601 | 5.522 | 5.577 | 36,518 | +0.02(+0.33%) |
Oct 05, 2023 | 5.559 | 5.615 | 5.559 | 5.559 | 60,519 | -0.01(-0.17%) |
Oct 04, 2023 | 5.596 | 5.611 | 5.559 | 5.568 | 45,841 | -0.01(-0.17%) |
Oct 03, 2023 | 5.633 | 5.647 | 5.568 | 5.577 | 39,562 | -0.05(-0.82%) |
Oct 02, 2023 | 5.753 | 5.763 | 5.559 | 5.624 | 208,269 | -0.11(-1.94%) |
Sep 29, 2023 | 5.828 | 5.828 | 5.735 | 5.735 | 98,683 | -0.05(-0.80%) |
Sep 28, 2023 | 5.800 | 5.809 | 5.763 | 5.781 | 15,798 | +0.01(+0.23%) |
Sep 27, 2023 | 5.809 | 5.828 | 5.753 | 5.768 | 50,148 | -0.00(-0.06%) |
Sep 26, 2023 | 5.818 | 5.846 | 5.772 | 5.772 | 39,951 | -0.06(-1.11%) |
Sep 25, 2023 | 5.883 | 5.891 | 5.828 | 5.837 | 42,995 | -0.07(-1.23%) |
Sep 22, 2023 | 5.855 | 5.948 | 5.846 | 5.910 | 35,043 | +0.07(+1.25%) |
Sep 21, 2023 | 5.902 | 5.976 | 5.837 | 5.837 | 62,732 | -0.12(-2.02%) |
Sep 20, 2023 | 6.059 | 6.115 | 5.902 | 5.957 | 109,688 | -0.11(-1.83%) |
Sep 19, 2023 | 6.096 | 6.096 | 6.050 | 6.069 | 18,810 | -0.01(-0.15%) |
Sep 18, 2023 | 6.087 | 6.114 | 6.059 | 6.077 | 48,206 | -0.01(-0.15%) |
Sep 15, 2023 | 6.114 | 6.142 | 6.050 | 6.087 | 34,959 | -0.02(-0.30%) |
Sep 14, 2023 | 6.123 | 6.123 | 6.031 | 6.105 | 40,403 | +0.01(+0.15%) |
Sep 13, 2023 | 6.105 | 6.178 | 6.050 | 6.096 | 73,973 | +0.03(+0.48%) |
Sep 12, 2023 | 6.004 | 6.096 | 6.004 | 6.067 | 45,262 | +0.03(+0.43%) |
Sep 11, 2023 | 5.995 | 6.077 | 5.995 | 6.041 | 48,040 | +0.05(+0.77%) |
Sep 08, 2023 | 6.087 | 6.146 | 5.949 | 5.995 | 73,716 | -0.11(-1.80%) |
Sep 07, 2023 | 6.096 | 6.142 | 6.077 | 6.105 | 13,880 | -0.04(-0.60%) |
Sep 06, 2023 | 6.188 | 6.197 | 6.068 | 6.142 | 21,588 | -0.05(-0.74%) |
Sep 05, 2023 | 6.132 | 6.197 | 6.114 | 6.188 | 68,949 | +0.06(+0.90%) |