Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.090 | 6.138 | 6.081 | 6.119 | 1,148,506 | +0.04(+0.63%) |
Nov 29, 2023 | 6.100 | 6.176 | 6.076 | 6.081 | 1,361,800 | -0.02(-0.31%) |
Nov 28, 2023 | 6.100 | 6.147 | 6.081 | 6.100 | 922,645 | -0.02(-0.31%) |
Nov 27, 2023 | 6.176 | 6.176 | 6.081 | 6.119 | 1,053,710 | -0.06(-0.92%) |
Nov 24, 2023 | 6.147 | 6.186 | 6.147 | 6.176 | 259,209 | +0.05(+0.78%) |
Nov 22, 2023 | 6.176 | 6.186 | 6.109 | 6.128 | 618,689 | -0.02(-0.31%) |
Nov 21, 2023 | 6.109 | 6.184 | 6.100 | 6.147 | 1,065,330 | +0.05(+0.78%) |
Nov 20, 2023 | 6.090 | 6.128 | 6.062 | 6.100 | 773,394 | +0.01(+0.16%) |
Nov 17, 2023 | 6.071 | 6.119 | 6.071 | 6.090 | 531,016 | +0.02(+0.31%) |
Nov 16, 2023 | 6.052 | 6.109 | 6.052 | 6.071 | 702,297 | +0.02(+0.31%) |
Nov 15, 2023 | 6.043 | 6.090 | 6.024 | 6.052 | 903,831 | +0.01(+0.19%) |
Nov 14, 2023 | 5.993 | 6.107 | 5.993 | 6.041 | 1,312,498 | +0.11(+1.93%) |
Nov 13, 2023 | 5.898 | 5.946 | 5.870 | 5.927 | 677,572 | +0.04(+0.65%) |
Nov 10, 2023 | 5.870 | 5.936 | 5.862 | 5.889 | 948,802 | +0.03(+0.49%) |
Nov 09, 2023 | 5.936 | 5.946 | 5.832 | 5.860 | 988,498 | -0.08(-1.28%) |
Nov 08, 2023 | 5.946 | 5.946 | 5.889 | 5.936 | 1,534,068 | -0.01(-0.16%) |
Nov 07, 2023 | 5.993 | 6.022 | 5.927 | 5.946 | 720,116 | -0.03(-0.48%) |
Nov 06, 2023 | 6.050 | 6.050 | 5.955 | 5.974 | 436,765 | -0.08(-1.26%) |
Nov 03, 2023 | 6.069 | 6.117 | 6.031 | 6.050 | 621,449 | +0.05(+0.79%) |
Nov 02, 2023 | 5.870 | 6.012 | 5.870 | 6.003 | 640,472 | +0.17(+2.97%) |
Nov 01, 2023 | 5.764 | 5.830 | 5.745 | 5.830 | 405,470 | +0.10(+1.82%) |
Oct 31, 2023 | 5.773 | 5.773 | 5.706 | 5.726 | 749,311 | -0.02(-0.33%) |
Oct 30, 2023 | 5.697 | 5.764 | 5.679 | 5.745 | 287,516 | +0.08(+1.33%) |
Oct 27, 2023 | 5.697 | 5.697 | 5.655 | 5.669 | 218,111 | -0.03(-0.50%) |
Oct 26, 2023 | 5.688 | 5.721 | 5.639 | 5.697 | 768,216 | +0.03(+0.50%) |
Oct 25, 2023 | 5.688 | 5.688 | 5.636 | 5.669 | 320,826 | -0.02(-0.33%) |
Oct 24, 2023 | 5.650 | 5.702 | 5.641 | 5.688 | 388,567 | +0.06(+1.01%) |
Oct 23, 2023 | 5.631 | 5.669 | 5.612 | 5.631 | 715,846 | -0.03(-0.50%) |
Oct 20, 2023 | 5.669 | 5.679 | 5.622 | 5.660 | 507,185 | +0.00(+0.00%) |
Oct 19, 2023 | 5.745 | 5.745 | 5.641 | 5.660 | 323,924 | -0.07(-1.16%) |
Oct 18, 2023 | 5.735 | 5.735 | 5.697 | 5.726 | 366,174 | +0.01(+0.17%) |
Oct 17, 2023 | 5.716 | 5.716 | 5.669 | 5.716 | 633,037 | -0.03(-0.49%) |
Oct 16, 2023 | 5.849 | 5.849 | 5.707 | 5.745 | 788,705 | -0.05(-0.82%) |
Oct 13, 2023 | 5.886 | 5.906 | 5.782 | 5.792 | 388,263 | -0.04(-0.65%) |
Oct 12, 2023 | 5.877 | 5.886 | 5.811 | 5.830 | 463,692 | -0.05(-0.90%) |
Oct 11, 2023 | 5.892 | 5.920 | 5.854 | 5.883 | 427,812 | +0.01(+0.16%) |
Oct 10, 2023 | 5.864 | 5.873 | 5.836 | 5.873 | 393,947 | +0.05(+0.81%) |
Oct 09, 2023 | 5.742 | 5.826 | 5.714 | 5.826 | 505,798 | +0.13(+2.31%) |
Oct 06, 2023 | 5.723 | 5.743 | 5.676 | 5.695 | 400,647 | -0.08(-1.30%) |
Oct 05, 2023 | 5.798 | 5.845 | 5.756 | 5.770 | 278,937 | -0.05(-0.81%) |
Oct 04, 2023 | 5.761 | 5.817 | 5.761 | 5.817 | 333,071 | +0.04(+0.65%) |
Oct 03, 2023 | 5.873 | 5.892 | 5.742 | 5.779 | 381,793 | -0.12(-2.07%) |
Oct 02, 2023 | 5.958 | 5.986 | 5.884 | 5.901 | 458,515 | -0.04(-0.63%) |
Sep 29, 2023 | 5.976 | 6.023 | 5.939 | 5.939 | 405,556 | -0.04(-0.63%) |
Sep 28, 2023 | 5.892 | 5.976 | 5.892 | 5.976 | 468,427 | +0.08(+1.43%) |
Sep 27, 2023 | 5.901 | 5.930 | 5.854 | 5.892 | 515,624 | +0.02(+0.32%) |
Sep 26, 2023 | 5.920 | 5.939 | 5.873 | 5.873 | 497,988 | -0.05(-0.79%) |
Sep 25, 2023 | 5.911 | 5.939 | 5.911 | 5.920 | 339,801 | -0.01(-0.16%) |
Sep 22, 2023 | 5.920 | 5.958 | 5.892 | 5.930 | 332,429 | +0.03(+0.48%) |
Sep 21, 2023 | 5.930 | 5.948 | 5.892 | 5.901 | 328,600 | -0.05(-0.79%) |
Sep 20, 2023 | 5.976 | 5.995 | 5.948 | 5.948 | 269,753 | +0.00(+0.00%) |
Sep 19, 2023 | 5.948 | 5.967 | 5.930 | 5.948 | 254,676 | +0.01(+0.16%) |
Sep 18, 2023 | 5.930 | 5.967 | 5.920 | 5.939 | 356,098 | -0.01(-0.16%) |
Sep 15, 2023 | 5.967 | 5.967 | 5.930 | 5.948 | 321,731 | -0.02(-0.31%) |
Sep 14, 2023 | 5.995 | 6.005 | 5.962 | 5.967 | 288,105 | -0.02(-0.25%) |
Sep 13, 2023 | 5.954 | 5.991 | 5.926 | 5.982 | 331,814 | +0.06(+0.94%) |
Sep 12, 2023 | 5.973 | 5.991 | 5.917 | 5.926 | 381,388 | -0.07(-1.09%) |
Sep 11, 2023 | 6.047 | 6.057 | 5.982 | 5.991 | 242,286 | -0.05(-0.77%) |
Sep 08, 2023 | 6.029 | 6.054 | 6.010 | 6.038 | 147,865 | +0.02(+0.31%) |
Sep 07, 2023 | 5.991 | 6.033 | 5.983 | 6.019 | 145,264 | +0.01(+0.16%) |
Sep 06, 2023 | 6.103 | 6.103 | 5.996 | 6.010 | 259,824 | -0.08(-1.38%) |
Sep 05, 2023 | 6.057 | 6.094 | 6.019 | 6.094 | 341,447 | +0.02(+0.31%) |