Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.860 | 6.928 | 6.752 | 6.830 | 173,414 | +0.02(+0.29%) |
Nov 29, 2023 | 7.003 | 7.003 | 6.801 | 6.811 | 146,404 | -0.13(-1.80%) |
Nov 28, 2023 | 6.965 | 6.965 | 6.830 | 6.936 | 160,069 | -0.04(-0.55%) |
Nov 27, 2023 | 7.090 | 7.157 | 6.849 | 6.974 | 216,492 | -0.14(-2.03%) |
Nov 24, 2023 | 6.820 | 7.119 | 6.763 | 7.119 | 346,882 | +0.35(+5.11%) |
Nov 22, 2023 | 6.743 | 6.811 | 6.715 | 6.772 | 108,349 | +0.02(+0.28%) |
Nov 21, 2023 | 6.792 | 6.820 | 6.686 | 6.753 | 144,951 | -0.04(-0.57%) |
Nov 20, 2023 | 6.792 | 6.830 | 6.666 | 6.792 | 283,228 | +0.07(+1.00%) |
Nov 17, 2023 | 6.734 | 6.830 | 6.695 | 6.724 | 270,023 | -0.10(-1.41%) |
Nov 16, 2023 | 6.801 | 6.830 | 6.676 | 6.820 | 151,456 | +0.01(+0.14%) |
Nov 15, 2023 | 6.638 | 6.878 | 6.570 | 6.811 | 277,172 | +0.16(+2.46%) |
Nov 14, 2023 | 6.407 | 6.657 | 6.315 | 6.647 | 144,955 | +0.37(+5.82%) |
Nov 13, 2023 | 6.166 | 6.282 | 5.993 | 6.282 | 198,891 | +0.13(+2.03%) |
Nov 10, 2023 | 6.109 | 6.298 | 6.089 | 6.157 | 176,889 | +0.05(+0.79%) |
Nov 09, 2023 | 5.878 | 6.137 | 5.772 | 6.109 | 155,011 | +0.43(+7.63%) |
Nov 08, 2023 | 5.820 | 5.844 | 5.637 | 5.676 | 76,136 | -0.13(-2.32%) |
Nov 07, 2023 | 5.801 | 5.878 | 5.753 | 5.810 | 67,889 | +0.01(+0.17%) |
Nov 06, 2023 | 5.868 | 5.868 | 5.753 | 5.801 | 55,782 | -0.06(-0.99%) |
Nov 03, 2023 | 5.839 | 5.897 | 5.801 | 5.858 | 85,156 | +0.03(+0.50%) |
Nov 02, 2023 | 5.733 | 5.849 | 5.724 | 5.830 | 85,876 | +0.11(+1.85%) |
Nov 01, 2023 | 5.589 | 5.724 | 5.589 | 5.724 | 80,140 | +0.15(+2.76%) |
Oct 31, 2023 | 5.628 | 5.666 | 5.517 | 5.570 | 104,377 | -0.08(-1.36%) |
Oct 30, 2023 | 5.676 | 5.753 | 5.589 | 5.647 | 75,087 | -0.02(-0.34%) |
Oct 27, 2023 | 5.714 | 5.743 | 5.652 | 5.666 | 67,011 | -0.08(-1.34%) |
Oct 26, 2023 | 5.724 | 5.772 | 5.666 | 5.743 | 64,366 | +0.02(+0.34%) |
Oct 25, 2023 | 5.695 | 5.753 | 5.632 | 5.724 | 119,095 | +0.02(+0.34%) |
Oct 24, 2023 | 5.656 | 5.762 | 5.652 | 5.704 | 129,058 | +0.09(+1.54%) |
Oct 23, 2023 | 5.704 | 5.714 | 5.608 | 5.618 | 64,150 | -0.12(-2.01%) |
Oct 20, 2023 | 5.704 | 5.781 | 5.695 | 5.733 | 97,568 | +0.04(+0.68%) |
Oct 19, 2023 | 5.858 | 5.858 | 5.656 | 5.695 | 93,780 | -0.16(-2.79%) |
Oct 18, 2023 | 5.916 | 5.916 | 5.801 | 5.858 | 81,424 | -0.05(-0.81%) |
Oct 17, 2023 | 5.781 | 5.993 | 5.733 | 5.907 | 108,154 | +0.08(+1.32%) |
Oct 16, 2023 | 5.887 | 5.892 | 5.810 | 5.830 | 72,226 | +0.00(+0.00%) |
Oct 13, 2023 | 5.820 | 5.858 | 5.798 | 5.830 | 59,774 | +0.05(+0.83%) |
Oct 12, 2023 | 5.839 | 5.867 | 5.709 | 5.781 | 176,204 | -0.03(-0.50%) |
Oct 11, 2023 | 5.849 | 5.897 | 5.733 | 5.810 | 102,295 | -0.07(-1.15%) |
Oct 10, 2023 | 5.945 | 6.032 | 5.873 | 5.878 | 97,636 | -0.03(-0.49%) |
Oct 09, 2023 | 5.781 | 5.969 | 5.762 | 5.907 | 95,190 | +0.11(+1.82%) |
Oct 06, 2023 | 5.743 | 5.820 | 5.704 | 5.801 | 95,967 | +0.07(+1.17%) |
Oct 05, 2023 | 5.647 | 5.753 | 5.647 | 5.733 | 124,025 | +0.04(+0.68%) |
Oct 04, 2023 | 5.762 | 5.762 | 5.676 | 5.695 | 197,317 | -0.04(-0.67%) |
Oct 03, 2023 | 5.637 | 5.753 | 5.618 | 5.733 | 182,311 | +0.04(+0.68%) |
Oct 02, 2023 | 5.656 | 5.704 | 5.560 | 5.695 | 204,955 | +0.04(+0.68%) |
Sep 29, 2023 | 5.676 | 5.704 | 5.575 | 5.656 | 551,981 | +0.01(+0.17%) |
Sep 28, 2023 | 5.493 | 5.647 | 5.435 | 5.647 | 146,564 | +0.15(+2.80%) |
Sep 27, 2023 | 5.589 | 5.589 | 5.387 | 5.493 | 152,022 | -0.06(-1.04%) |
Sep 26, 2023 | 5.483 | 5.637 | 5.483 | 5.551 | 169,753 | +0.08(+1.41%) |
Sep 25, 2023 | 5.435 | 5.483 | 5.469 | 5.474 | 111,825 | +0.04(+0.71%) |
Sep 22, 2023 | 5.416 | 5.488 | 5.340 | 5.435 | 133,337 | +0.05(+0.89%) |
Sep 21, 2023 | 5.339 | 5.430 | 5.302 | 5.387 | 86,476 | +0.03(+0.54%) |
Sep 20, 2023 | 5.358 | 5.459 | 5.358 | 5.358 | 107,980 | +0.01(+0.18%) |
Sep 19, 2023 | 5.339 | 5.435 | 5.329 | 5.349 | 131,257 | +0.04(+0.72%) |
Sep 18, 2023 | 5.358 | 5.368 | 5.214 | 5.310 | 167,746 | -0.05(-0.90%) |
Sep 15, 2023 | 5.406 | 5.435 | 5.349 | 5.358 | 213,263 | -0.05(-0.89%) |
Sep 14, 2023 | 5.320 | 5.435 | 5.303 | 5.406 | 99,656 | +0.13(+2.37%) |
Sep 13, 2023 | 5.329 | 5.339 | 5.257 | 5.281 | 113,383 | -0.02(-0.36%) |
Sep 12, 2023 | 5.252 | 5.310 | 5.224 | 5.300 | 109,818 | +0.01(+0.18%) |
Sep 11, 2023 | 5.147 | 5.339 | 5.147 | 5.291 | 171,918 | +0.13(+2.61%) |
Sep 08, 2023 | 5.175 | 5.259 | 5.079 | 5.156 | 136,537 | +0.01(+0.19%) |
Sep 07, 2023 | 5.310 | 5.349 | 5.119 | 5.147 | 364,771 | -0.16(-3.08%) |
Sep 06, 2023 | 5.397 | 5.440 | 5.300 | 5.310 | 173,059 | -0.09(-1.60%) |
Sep 05, 2023 | 5.493 | 5.493 | 5.349 | 5.397 | 213,475 | -0.13(-2.43%) |