Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.372 | 5.440 | 5.372 | 5.400 | 1,405 | -0.35(-6.09%) |
Nov 29, 2023 | 5.410 | 5.750 | 5.370 | 5.750 | 4,410 | +0.06(+0.97%) |
Nov 28, 2023 | 5.580 | 5.695 | 5.540 | 5.695 | 7,899 | -0.08(-1.30%) |
Nov 27, 2023 | 5.480 | 5.770 | 5.440 | 5.770 | 300 | +0.33(+6.07%) |
Nov 24, 2023 | 5.440 | 5.440 | 5.440 | 5.440 | 190 | -0.12(-2.16%) |
Nov 22, 2023 | 5.779 | 5.779 | 5.560 | 5.560 | 5,578 | +0.11(+2.02%) |
Nov 21, 2023 | 5.490 | 5.490 | 5.450 | 5.450 | 1,300 | +0.09(+1.68%) |
Nov 20, 2023 | 5.400 | 5.400 | 5.360 | 5.360 | 6,072 | +0.25(+4.89%) |
Nov 17, 2023 | 5.450 | 5.450 | 5.110 | 5.110 | 748 | -0.36(-6.58%) |
Nov 16, 2023 | 5.510 | 5.510 | 5.470 | 5.470 | 94,700 | -0.23(-4.04%) |
Nov 15, 2023 | 5.980 | 5.980 | 5.700 | 5.700 | 1,100 | +0.06(+1.06%) |
Nov 14, 2023 | 5.680 | 5.680 | 5.640 | 5.640 | 300 | -0.11(-1.83%) |
Nov 13, 2023 | 5.470 | 5.960 | 5.470 | 5.745 | 4,991 | +0.12(+2.04%) |
Nov 10, 2023 | 5.630 | 5.630 | 5.630 | 5.630 | 5,607 | -0.22(-3.76%) |
Nov 09, 2023 | 5.850 | 5.895 | 5.690 | 5.850 | 10,719 | +0.01(+0.17%) |
Nov 08, 2023 | 5.730 | 5.840 | 5.730 | 5.840 | 2,778 | -0.22(-3.63%) |
Nov 06, 2023 | 6.060 | 14,801 | +0.26(+4.48%) | |||
Nov 03, 2023 | 5.955 | 5.955 | 5.800 | 5.800 | 830 | -0.02(-0.26%) |
Nov 02, 2023 | 5.815 | 5.815 | 5.815 | 5.815 | 676 | +0.12(+2.02%) |
Nov 01, 2023 | 5.590 | 5.700 | 5.590 | 5.700 | 4,522 | -0.20(-3.39%) |
Oct 31, 2023 | 5.820 | 6.010 | 5.780 | 5.900 | 21,711 | +0.05(+0.85%) |
Oct 30, 2023 | 5.820 | 5.850 | 5.740 | 5.850 | 5,487 | -0.04(-0.68%) |
Oct 26, 2023 | 5.890 | 6,215 | -0.02(-0.25%) | |||
Oct 25, 2023 | 5.750 | 5.905 | 5.750 | 5.905 | 7,600 | +0.17(+2.87%) |
Oct 24, 2023 | 5.740 | 5.780 | 5.740 | 5.740 | 6,142 | -0.23(-3.85%) |
Oct 20, 2023 | 5.970 | 0 | +0.40(+7.18%) | |||
Oct 19, 2023 | 5.755 | 5.755 | 5.570 | 5.570 | 9,410 | -0.07(-1.24%) |
Oct 18, 2023 | 5.835 | 5.835 | 5.640 | 5.640 | 1,771 | +0.11(+1.99%) |
Oct 17, 2023 | 5.530 | 5.530 | 5.530 | 5.530 | 3,643 | +0.01(+0.18%) |
Oct 16, 2023 | 5.850 | 5.850 | 5.520 | 5.520 | 5,816 | +0.01(+0.18%) |
Oct 13, 2023 | 5.616 | 5.616 | 5.510 | 5.510 | 4,564 | -0.02(-0.36%) |
Oct 11, 2023 | 5.530 | 0 | -0.11(-1.95%) | |||
Oct 10, 2023 | 5.640 | 5.640 | 5.640 | 5.640 | 600 | -0.29(-4.97%) |
Oct 06, 2023 | 5.935 | 67,800 | +0.26(+4.67%) | |||
Oct 05, 2023 | 5.710 | 5.710 | 5.670 | 5.670 | 998 | +0.02(+0.35%) |
Oct 04, 2023 | 5.580 | 5.650 | 5.580 | 5.650 | 3,050 | -0.09(-1.57%) |
Oct 03, 2023 | 5.700 | 5.740 | 5.700 | 5.740 | 1,701 | -0.09(-1.51%) |
Oct 02, 2023 | 5.750 | 5.828 | 5.620 | 5.828 | 2,796 | +0.18(+3.15%) |
Sep 29, 2023 | 5.730 | 5.730 | 5.650 | 5.650 | 1,300 | +0.12(+2.17%) |
Sep 28, 2023 | 5.490 | 5.601 | 5.490 | 5.530 | 4,104 | -0.14(-2.43%) |
Sep 27, 2023 | 5.560 | 5.668 | 5.560 | 5.668 | 2,625 | +0.05(+0.85%) |
Sep 26, 2023 | 5.620 | 5.620 | 5.620 | 5.620 | 100 | -0.04(-0.71%) |
Sep 25, 2023 | 5.700 | 5.700 | 5.660 | 5.660 | 202 | -0.24(-4.00%) |
Sep 22, 2023 | 5.860 | 5.900 | 5.860 | 5.896 | 5,600 | -0.25(-4.04%) |
Sep 19, 2023 | 6.144 | 50,861 | +0.15(+2.57%) | |||
Sep 18, 2023 | 5.990 | 5.990 | 5.990 | 5.990 | 810 | -0.16(-2.60%) |
Sep 14, 2023 | 6.150 | 1,000 | +0.02(+0.33%) | |||
Sep 13, 2023 | 6.130 | 6.130 | 6.130 | 6.130 | 2,600 | +0.15(+2.51%) |
Sep 11, 2023 | 5.980 | 0 | -0.10(-1.64%) | |||
Sep 08, 2023 | 6.080 | 6.080 | 6.080 | 6.080 | 350 | +0.13(+2.18%) |
Sep 07, 2023 | 5.950 | 5.950 | 5.950 | 5.950 | 211 | -0.46(-7.18%) |
Sep 06, 2023 | 6.410 | 6.410 | 6.410 | 6.410 | 11,075 | -0.09(-1.38%) |
Sep 05, 2023 | 6.410 | 6.500 | 6.410 | 6.500 | 7,800 | +0.01(+0.15%) |