Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.946 | 7.015 | 6.837 | 6.916 | 171,268 | +0.02(+0.29%) |
Nov 29, 2023 | 7.091 | 7.091 | 6.886 | 6.896 | 144,592 | -0.13(-1.80%) |
Nov 28, 2023 | 7.052 | 7.052 | 6.916 | 7.023 | 158,088 | -0.04(-0.55%) |
Nov 27, 2023 | 7.179 | 7.247 | 6.935 | 7.062 | 213,813 | -0.15(-2.03%) |
Nov 24, 2023 | 6.906 | 7.208 | 6.847 | 7.208 | 342,589 | +0.35(+5.11%) |
Nov 22, 2023 | 6.828 | 6.896 | 6.799 | 6.857 | 107,008 | +0.02(+0.28%) |
Nov 21, 2023 | 6.877 | 6.906 | 6.769 | 6.838 | 143,157 | -0.04(-0.57%) |
Nov 20, 2023 | 6.877 | 6.916 | 6.750 | 6.877 | 279,723 | +0.07(+1.00%) |
Nov 17, 2023 | 6.818 | 6.916 | 6.779 | 6.808 | 266,681 | -0.10(-1.41%) |
Nov 16, 2023 | 6.886 | 6.916 | 6.760 | 6.906 | 149,582 | +0.01(+0.14%) |
Nov 15, 2023 | 6.721 | 6.964 | 6.653 | 6.896 | 273,742 | +0.17(+2.46%) |
Nov 14, 2023 | 6.487 | 6.740 | 6.394 | 6.731 | 143,161 | +0.37(+5.82%) |
Nov 13, 2023 | 6.244 | 6.360 | 6.068 | 6.360 | 196,430 | +0.13(+2.03%) |
Nov 10, 2023 | 6.185 | 6.377 | 6.166 | 6.234 | 174,700 | +0.05(+0.79%) |
Nov 09, 2023 | 5.951 | 6.214 | 5.844 | 6.185 | 153,093 | +0.44(+7.63%) |
Nov 08, 2023 | 5.893 | 5.917 | 5.708 | 5.747 | 75,194 | -0.14(-2.32%) |
Nov 07, 2023 | 5.873 | 5.951 | 5.825 | 5.883 | 67,049 | +0.01(+0.17%) |
Nov 06, 2023 | 5.942 | 5.942 | 5.825 | 5.873 | 55,091 | -0.06(-0.99%) |
Nov 03, 2023 | 5.912 | 5.971 | 5.873 | 5.932 | 84,102 | +0.03(+0.50%) |
Nov 02, 2023 | 5.805 | 5.922 | 5.795 | 5.903 | 84,813 | +0.11(+1.85%) |
Nov 01, 2023 | 5.659 | 5.795 | 5.659 | 5.795 | 79,148 | +0.16(+2.76%) |
Oct 31, 2023 | 5.698 | 5.737 | 5.586 | 5.640 | 103,085 | -0.08(-1.36%) |
Oct 30, 2023 | 5.747 | 5.825 | 5.659 | 5.718 | 74,158 | -0.02(-0.34%) |
Oct 27, 2023 | 5.786 | 5.815 | 5.722 | 5.737 | 66,181 | -0.08(-1.34%) |
Oct 26, 2023 | 5.795 | 5.844 | 5.737 | 5.815 | 63,570 | +0.02(+0.34%) |
Oct 25, 2023 | 5.766 | 5.825 | 5.703 | 5.795 | 117,621 | +0.02(+0.34%) |
Oct 24, 2023 | 5.727 | 5.834 | 5.722 | 5.776 | 127,461 | +0.09(+1.54%) |
Oct 23, 2023 | 5.776 | 5.786 | 5.679 | 5.688 | 63,356 | -0.12(-2.01%) |
Oct 20, 2023 | 5.776 | 5.854 | 5.766 | 5.805 | 96,360 | +0.04(+0.68%) |
Oct 19, 2023 | 5.932 | 5.932 | 5.727 | 5.766 | 92,619 | -0.17(-2.79%) |
Oct 18, 2023 | 5.990 | 5.990 | 5.873 | 5.932 | 80,416 | -0.05(-0.81%) |
Oct 17, 2023 | 5.854 | 6.068 | 5.805 | 5.981 | 106,816 | +0.08(+1.32%) |
Oct 16, 2023 | 5.961 | 5.966 | 5.883 | 5.903 | 71,332 | +0.00(+0.00%) |
Oct 13, 2023 | 5.893 | 5.932 | 5.871 | 5.903 | 59,034 | +0.05(+0.83%) |
Oct 12, 2023 | 5.912 | 5.941 | 5.781 | 5.854 | 174,024 | -0.03(-0.50%) |
Oct 11, 2023 | 5.922 | 5.971 | 5.805 | 5.883 | 101,029 | -0.07(-1.15%) |
Oct 10, 2023 | 6.019 | 6.107 | 5.946 | 5.951 | 96,428 | -0.03(-0.49%) |
Oct 09, 2023 | 5.854 | 6.044 | 5.834 | 5.981 | 94,012 | +0.11(+1.82%) |
Oct 06, 2023 | 5.815 | 5.893 | 5.776 | 5.873 | 94,779 | +0.07(+1.17%) |
Oct 05, 2023 | 5.718 | 5.825 | 5.718 | 5.805 | 122,490 | +0.04(+0.68%) |
Oct 04, 2023 | 5.834 | 5.834 | 5.747 | 5.766 | 194,875 | -0.04(-0.67%) |
Oct 03, 2023 | 5.708 | 5.825 | 5.688 | 5.805 | 180,054 | +0.04(+0.68%) |
Oct 02, 2023 | 5.727 | 5.776 | 5.630 | 5.766 | 202,418 | +0.04(+0.68%) |
Sep 29, 2023 | 5.747 | 5.776 | 5.644 | 5.727 | 545,149 | +0.01(+0.17%) |
Sep 28, 2023 | 5.562 | 5.718 | 5.503 | 5.718 | 144,750 | +0.16(+2.80%) |
Sep 27, 2023 | 5.659 | 5.659 | 5.455 | 5.562 | 150,140 | -0.06(-1.04%) |
Sep 26, 2023 | 5.552 | 5.708 | 5.552 | 5.620 | 167,652 | +0.08(+1.41%) |
Sep 25, 2023 | 5.503 | 5.552 | 5.537 | 5.542 | 110,441 | +0.04(+0.71%) |
Sep 22, 2023 | 5.484 | 5.557 | 5.407 | 5.503 | 131,687 | +0.05(+0.89%) |
Sep 21, 2023 | 5.406 | 5.498 | 5.368 | 5.455 | 85,406 | +0.03(+0.54%) |
Sep 20, 2023 | 5.425 | 5.528 | 5.425 | 5.425 | 106,643 | +0.01(+0.18%) |
Sep 19, 2023 | 5.406 | 5.503 | 5.396 | 5.416 | 129,633 | +0.04(+0.72%) |
Sep 18, 2023 | 5.425 | 5.435 | 5.279 | 5.377 | 165,670 | -0.05(-0.90%) |
Sep 15, 2023 | 5.474 | 5.503 | 5.416 | 5.425 | 210,623 | -0.05(-0.89%) |
Sep 14, 2023 | 5.386 | 5.503 | 5.369 | 5.474 | 98,423 | +0.13(+2.37%) |
Sep 13, 2023 | 5.396 | 5.406 | 5.323 | 5.347 | 111,980 | -0.02(-0.36%) |
Sep 12, 2023 | 5.318 | 5.377 | 5.289 | 5.367 | 108,459 | +0.01(+0.18%) |
Sep 11, 2023 | 5.211 | 5.406 | 5.211 | 5.357 | 169,791 | +0.14(+2.61%) |
Sep 08, 2023 | 5.240 | 5.325 | 5.143 | 5.221 | 134,847 | +0.01(+0.19%) |
Sep 07, 2023 | 5.377 | 5.416 | 5.183 | 5.211 | 360,257 | -0.17(-3.08%) |
Sep 06, 2023 | 5.464 | 5.508 | 5.367 | 5.377 | 170,917 | -0.09(-1.60%) |
Sep 05, 2023 | 5.562 | 5.562 | 5.416 | 5.464 | 210,833 | -0.14(-2.43%) |