Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.200 | 6.349 | 6.190 | 6.349 | 85,300 | +0.24(+3.90%) |
Nov 29, 2023 | 6.209 | 6.238 | 6.002 | 6.110 | 55,188 | -0.05(-0.80%) |
Nov 28, 2023 | 5.746 | 6.179 | 5.746 | 6.160 | 75,007 | +0.28(+4.68%) |
Nov 27, 2023 | 5.746 | 5.904 | 5.579 | 5.884 | 86,554 | +0.14(+2.40%) |
Nov 24, 2023 | 5.697 | 5.904 | 5.658 | 5.746 | 21,519 | -0.01(-0.17%) |
Nov 22, 2023 | 5.648 | 5.835 | 5.510 | 5.756 | 150,468 | +0.17(+2.99%) |
Nov 21, 2023 | 5.618 | 5.653 | 5.520 | 5.589 | 79,101 | +0.00(+0.02%) |
Nov 20, 2023 | 5.658 | 5.658 | 5.456 | 5.588 | 180,966 | -0.11(-1.92%) |
Nov 17, 2023 | 5.451 | 5.855 | 5.412 | 5.697 | 625,933 | +0.33(+6.24%) |
Nov 16, 2023 | 5.461 | 5.559 | 5.264 | 5.363 | 61,672 | -0.20(-3.54%) |
Nov 15, 2023 | 5.579 | 5.651 | 5.471 | 5.559 | 109,030 | +0.05(+0.89%) |
Nov 14, 2023 | 5.117 | 5.609 | 5.107 | 5.510 | 103,615 | +0.40(+7.90%) |
Nov 13, 2023 | 5.018 | 5.117 | 5.018 | 5.107 | 107,532 | +0.09(+1.76%) |
Nov 10, 2023 | 5.146 | 5.264 | 4.935 | 5.018 | 87,733 | -0.06(-1.16%) |
Nov 09, 2023 | 5.107 | 5.176 | 4.920 | 5.077 | 66,910 | +0.05(+0.98%) |
Nov 08, 2023 | 4.890 | 5.117 | 4.792 | 5.028 | 83,545 | -0.06(-1.16%) |
Nov 07, 2023 | 4.999 | 5.087 | 4.890 | 5.087 | 120,304 | +0.02(+0.39%) |
Nov 06, 2023 | 4.890 | 5.107 | 4.890 | 5.067 | 81,336 | +0.24(+4.89%) |
Nov 03, 2023 | 4.930 | 5.087 | 4.723 | 4.831 | 89,198 | +0.01(+0.20%) |
Nov 02, 2023 | 4.920 | 4.939 | 4.674 | 4.821 | 60,434 | +0.06(+1.24%) |
Nov 01, 2023 | 4.930 | 4.979 | 4.722 | 4.762 | 43,931 | -0.24(-4.72%) |
Oct 31, 2023 | 4.920 | 4.999 | 4.812 | 4.999 | 40,264 | +0.10(+2.01%) |
Oct 30, 2023 | 5.087 | 5.146 | 4.851 | 4.900 | 20,131 | -0.04(-0.80%) |
Oct 27, 2023 | 4.959 | 5.136 | 4.880 | 4.939 | 46,200 | -0.11(-2.14%) |
Oct 26, 2023 | 5.107 | 5.146 | 5.018 | 5.048 | 6,003 | -0.14(-2.66%) |
Oct 25, 2023 | 5.313 | 5.323 | 5.107 | 5.185 | 2,976 | -0.13(-2.41%) |
Oct 24, 2023 | 5.323 | 5.441 | 5.166 | 5.313 | 41,305 | -0.13(-2.35%) |
Oct 23, 2023 | 5.313 | 5.628 | 5.313 | 5.441 | 15,656 | +0.02(+0.36%) |
Oct 20, 2023 | 5.382 | 5.431 | 5.353 | 5.422 | 66,938 | -0.08(-1.43%) |
Oct 19, 2023 | 5.677 | 5.687 | 5.264 | 5.500 | 155,994 | -0.18(-3.12%) |
Oct 18, 2023 | 5.766 | 5.953 | 5.589 | 5.677 | 45,266 | -0.20(-3.35%) |
Oct 17, 2023 | 5.707 | 6.032 | 5.707 | 5.874 | 64,085 | +0.02(+0.34%) |
Oct 16, 2023 | 5.796 | 6.042 | 5.628 | 5.855 | 107,161 | +0.35(+6.44%) |
Oct 13, 2023 | 5.530 | 5.845 | 5.382 | 5.500 | 60,989 | -0.09(-1.58%) |
Oct 12, 2023 | 5.707 | 5.707 | 5.294 | 5.589 | 58,805 | -0.07(-1.22%) |
Oct 11, 2023 | 5.727 | 6.160 | 5.609 | 5.658 | 259,951 | +0.09(+1.59%) |
Oct 10, 2023 | 6.386 | 6.642 | 5.176 | 5.569 | 703,772 | +0.08(+1.52%) |
Oct 09, 2023 | 5.677 | 5.677 | 5.486 | 5.486 | 2,230 | +0.08(+1.46%) |
Oct 06, 2023 | 5.402 | 5.540 | 5.274 | 5.407 | 31,030 | -0.04(-0.81%) |
Oct 05, 2023 | 5.490 | 5.599 | 5.451 | 5.451 | 8,486 | -0.05(-0.89%) |
Oct 04, 2023 | 5.431 | 5.543 | 5.313 | 5.500 | 24,998 | -0.05(-0.91%) |
Oct 03, 2023 | 5.648 | 5.722 | 5.431 | 5.551 | 17,000 | -0.11(-1.89%) |
Oct 02, 2023 | 5.500 | 5.658 | 5.431 | 5.658 | 20,378 | +0.23(+4.17%) |
Sep 29, 2023 | 5.323 | 5.540 | 5.323 | 5.431 | 38,539 | +0.08(+1.47%) |
Sep 28, 2023 | 5.599 | 5.651 | 5.343 | 5.353 | 1,849 | -0.06(-1.09%) |
Sep 27, 2023 | 5.471 | 5.648 | 5.294 | 5.412 | 48,139 | -0.14(-2.44%) |
Sep 26, 2023 | 5.510 | 5.658 | 5.431 | 5.547 | 20,538 | +0.13(+2.31%) |
Sep 25, 2023 | 5.510 | 5.422 | 5.422 | 5.422 | 1,583 | -0.09(-1.61%) |
Sep 22, 2023 | 5.628 | 5.628 | 5.510 | 5.510 | 3,933 | -0.06(-1.06%) |
Sep 21, 2023 | 5.982 | 5.992 | 5.500 | 5.569 | 23,464 | -0.19(-3.25%) |
Sep 20, 2023 | 5.736 | 6.120 | 5.736 | 5.756 | 8,465 | -0.03(-0.51%) |
Sep 19, 2023 | 6.013 | 6.013 | 5.766 | 5.786 | 9,894 | -0.16(-2.65%) |
Sep 18, 2023 | 5.973 | 6.061 | 5.923 | 5.943 | 15,056 | -0.11(-1.79%) |
Sep 15, 2023 | 6.150 | 6.150 | 6.013 | 6.051 | 22,929 | +0.00(+0.00%) |
Sep 14, 2023 | 6.179 | 6.199 | 6.022 | 6.051 | 2,373 | -0.08(-1.29%) |
Sep 13, 2023 | 6.130 | 6.307 | 6.012 | 6.130 | 20,516 | -0.04(-0.63%) |
Sep 12, 2023 | 6.406 | 6.406 | 6.169 | 6.169 | 2,370 | -0.13(-2.03%) |
Sep 11, 2023 | 6.789 | 6.789 | 6.189 | 6.297 | 42,266 | -0.31(-4.62%) |
Sep 08, 2023 | 6.720 | 6.848 | 6.558 | 6.602 | 2,716 | -0.04(-0.59%) |
Sep 07, 2023 | 6.730 | 6.740 | 6.553 | 6.642 | 21,043 | +0.00(+0.00%) |
Sep 06, 2023 | 6.740 | 6.937 | 6.642 | 6.642 | 136,670 | -0.10(-1.46%) |
Sep 05, 2023 | 6.888 | 6.937 | 6.688 | 6.740 | 43,569 | -0.13(-1.86%) |