Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.200 | 5.441 | 5.200 | 5.251 | 1,417 | +0.11(+2.16%) |
Nov 29, 2023 | 5.190 | 5.250 | 5.140 | 5.140 | 2,899 | -0.08(-1.54%) |
Nov 28, 2023 | 5.211 | 5.220 | 5.211 | 5.220 | 1,306 | +0.01(+0.20%) |
Nov 27, 2023 | 5.130 | 5.365 | 5.130 | 5.210 | 2,266 | -0.18(-3.34%) |
Nov 22, 2023 | 5.390 | 867 | -0.06(-1.10%) | |||
Nov 21, 2023 | 5.450 | 5.450 | 5.250 | 5.450 | 5,773 | +0.19(+3.61%) |
Nov 20, 2023 | 5.250 | 5.470 | 5.250 | 5.260 | 3,087 | -0.10(-1.87%) |
Nov 17, 2023 | 5.280 | 5.500 | 5.250 | 5.360 | 2,060 | +0.00(+0.06%) |
Nov 16, 2023 | 5.280 | 5.515 | 5.260 | 5.357 | 8,157 | +0.07(+1.26%) |
Nov 15, 2023 | 5.300 | 5.750 | 5.250 | 5.290 | 8,930 | +0.12(+2.32%) |
Nov 14, 2023 | 5.250 | 5.336 | 5.170 | 5.170 | 3,690 | -0.14(-2.64%) |
Nov 13, 2023 | 5.250 | 5.374 | 5.250 | 5.310 | 3,334 | -0.09(-1.67%) |
Nov 10, 2023 | 5.400 | 5.400 | 5.400 | 5.400 | 1,602 | -0.22(-3.91%) |
Nov 09, 2023 | 5.640 | 5.640 | 5.620 | 5.620 | 1,703 | +0.07(+1.29%) |
Nov 08, 2023 | 5.550 | 5.550 | 5.520 | 5.548 | 1,859 | -0.04(-0.74%) |
Nov 07, 2023 | 5.730 | 5.750 | 5.571 | 5.590 | 850 | -0.02(-0.36%) |
Nov 06, 2023 | 5.610 | 5.712 | 5.610 | 5.610 | 960 | +0.19(+3.51%) |
Nov 03, 2023 | 5.530 | 5.650 | 5.420 | 5.420 | 1,020 | -0.17(-3.08%) |
Nov 02, 2023 | 5.592 | 5.592 | 5.592 | 5.592 | 619 | +0.08(+1.49%) |
Nov 01, 2023 | 5.350 | 5.880 | 5.350 | 5.510 | 3,542 | +0.21(+3.96%) |
Oct 31, 2023 | 5.212 | 5.370 | 5.212 | 5.300 | 2,551 | -0.07(-1.23%) |
Oct 30, 2023 | 5.270 | 5.366 | 5.270 | 5.366 | 2,702 | +0.12(+2.35%) |
Oct 27, 2023 | 5.250 | 5.250 | 5.220 | 5.242 | 1,255 | +0.03(+0.50%) |
Oct 26, 2023 | 5.130 | 5.225 | 5.130 | 5.216 | 13,971 | +0.06(+1.23%) |
Oct 25, 2023 | 5.275 | 5.301 | 5.153 | 5.153 | 1,747 | -0.17(-3.11%) |
Oct 24, 2023 | 5.275 | 5.380 | 5.260 | 5.318 | 10,066 | -0.09(-1.70%) |
Oct 23, 2023 | 5.000 | 5.410 | 5.000 | 5.410 | 6,495 | -0.09(-1.64%) |
Oct 20, 2023 | 5.530 | 5.530 | 5.370 | 5.500 | 2,221 | +0.11(+2.09%) |
Oct 19, 2023 | 5.460 | 5.460 | 5.388 | 5.388 | 1,605 | -0.04(-0.71%) |
Oct 18, 2023 | 5.420 | 5.490 | 5.350 | 5.426 | 1,291 | +0.06(+1.04%) |
Oct 17, 2023 | 5.600 | 5.640 | 5.370 | 5.370 | 4,910 | -0.06(-1.10%) |
Oct 16, 2023 | 5.500 | 5.646 | 5.400 | 5.430 | 8,987 | -0.12(-2.16%) |
Oct 13, 2023 | 5.640 | 5.640 | 5.550 | 5.550 | 3,100 | -0.05(-0.89%) |
Oct 12, 2023 | 5.600 | 5.600 | 5.600 | 5.600 | 1,455 | +0.05(+0.90%) |
Oct 11, 2023 | 5.580 | 5.615 | 5.550 | 5.550 | 2,174 | -0.06(-1.10%) |
Oct 10, 2023 | 5.609 | 5.612 | 5.590 | 5.612 | 1,666 | -0.01(-0.15%) |
Oct 09, 2023 | 5.590 | 5.620 | 5.590 | 5.620 | 1,421 | -0.03(-0.53%) |
Oct 06, 2023 | 5.650 | 5.698 | 5.646 | 5.650 | 1,663 | +0.05(+0.89%) |
Oct 05, 2023 | 5.700 | 5.781 | 5.600 | 5.600 | 2,729 | -0.19(-3.28%) |
Oct 04, 2023 | 5.650 | 5.860 | 5.650 | 5.790 | 1,698 | +0.06(+1.05%) |
Oct 03, 2023 | 5.700 | 5.795 | 5.700 | 5.730 | 2,087 | -0.08(-1.38%) |
Oct 02, 2023 | 5.800 | 5.880 | 5.760 | 5.810 | 3,354 | -0.03(-0.43%) |
Sep 29, 2023 | 5.700 | 5.835 | 5.700 | 5.835 | 2,414 | +0.14(+2.55%) |
Sep 28, 2023 | 5.750 | 5.780 | 5.690 | 5.690 | 2,275 | -0.03(-0.52%) |
Sep 27, 2023 | 5.790 | 5.900 | 5.630 | 5.720 | 21,495 | -0.07(-1.21%) |
Sep 26, 2023 | 5.860 | 5.910 | 5.790 | 5.790 | 4,486 | -0.01(-0.17%) |
Sep 25, 2023 | 5.930 | 5.869 | 5.800 | 5.800 | 2,823 | -0.05(-0.86%) |
Sep 22, 2023 | 5.934 | 5.947 | 5.850 | 5.850 | 750 | -0.07(-1.18%) |
Sep 21, 2023 | 5.865 | 5.920 | 5.850 | 5.920 | 1,326 | +0.01(+0.17%) |
Sep 20, 2023 | 5.910 | 5.920 | 5.800 | 5.910 | 2,431 | +0.10(+1.72%) |
Sep 19, 2023 | 5.800 | 5.940 | 5.800 | 5.810 | 1,229 | +0.01(+0.17%) |
Sep 18, 2023 | 5.900 | 5.952 | 5.800 | 5.800 | 6,302 | -0.13(-2.19%) |
Sep 15, 2023 | 5.890 | 5.930 | 5.890 | 5.930 | 2,638 | +0.04(+0.68%) |
Sep 14, 2023 | 5.900 | 5.920 | 5.870 | 5.890 | 2,349 | +0.04(+0.68%) |
Sep 13, 2023 | 5.810 | 5.870 | 5.810 | 5.850 | 1,076 | +0.04(+0.69%) |
Sep 12, 2023 | 5.800 | 5.873 | 5.800 | 5.810 | 1,697 | -0.09(-1.53%) |
Sep 11, 2023 | 5.800 | 5.900 | 5.800 | 5.900 | 2,154 | -0.02(-0.34%) |
Sep 08, 2023 | 5.880 | 5.920 | 5.870 | 5.920 | 5,381 | -0.02(-0.34%) |
Sep 07, 2023 | 5.930 | 5.940 | 5.925 | 5.940 | 1,055 | +0.04(+0.68%) |
Sep 06, 2023 | 5.890 | 5.900 | 5.890 | 5.900 | 1,473 | -0.01(-0.17%) |
Sep 05, 2023 | 5.912 | 5.912 | 5.910 | 5.910 | 910 | -0.04(-0.67%) |