Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.410 | 5.768 | 5.332 | 5.669 | 909,872 | +0.25(+4.60%) |
Nov 29, 2023 | 5.320 | 5.499 | 5.315 | 5.420 | 201,922 | +0.13(+2.45%) |
Nov 28, 2023 | 5.300 | 5.370 | 5.131 | 5.290 | 305,759 | -0.01(-0.19%) |
Nov 27, 2023 | 5.320 | 5.350 | 5.190 | 5.300 | 219,931 | -0.05(-0.93%) |
Nov 24, 2023 | 5.200 | 5.420 | 5.190 | 5.350 | 124,903 | +0.14(+2.78%) |
Nov 22, 2023 | 5.190 | 5.305 | 4.971 | 5.205 | 214,809 | +0.04(+0.87%) |
Nov 21, 2023 | 5.161 | 5.380 | 5.031 | 5.161 | 652,459 | -0.04(-0.77%) |
Nov 20, 2023 | 5.230 | 5.430 | 5.141 | 5.200 | 514,071 | +0.01(+0.19%) |
Nov 17, 2023 | 5.061 | 5.220 | 4.966 | 5.190 | 1,061,091 | +0.21(+4.20%) |
Nov 16, 2023 | 5.011 | 5.051 | 4.882 | 4.981 | 756,943 | -0.08(-1.57%) |
Nov 15, 2023 | 5.101 | 5.250 | 5.031 | 5.061 | 446,310 | -0.03(-0.59%) |
Nov 14, 2023 | 5.210 | 5.280 | 4.931 | 5.091 | 649,793 | +0.14(+2.82%) |
Nov 13, 2023 | 4.941 | 5.058 | 4.882 | 4.951 | 279,282 | -0.00(-0.10%) |
Nov 10, 2023 | 4.956 | 4.996 | 4.728 | 4.956 | 354,051 | +0.08(+1.63%) |
Nov 09, 2023 | 5.055 | 5.085 | 4.758 | 4.877 | 495,397 | -0.20(-3.91%) |
Nov 08, 2023 | 5.670 | 5.829 | 5.065 | 5.075 | 692,123 | -0.67(-11.72%) |
Nov 07, 2023 | 5.799 | 6.027 | 5.650 | 5.749 | 286,514 | -0.03(-0.51%) |
Nov 06, 2023 | 6.037 | 6.037 | 5.769 | 5.779 | 161,676 | -0.25(-4.11%) |
Nov 03, 2023 | 5.948 | 6.057 | 5.690 | 6.027 | 458,547 | +0.27(+4.65%) |
Nov 02, 2023 | 5.829 | 5.878 | 5.625 | 5.759 | 296,678 | +0.05(+0.87%) |
Nov 01, 2023 | 5.710 | 5.769 | 5.551 | 5.710 | 135,747 | -0.03(-0.52%) |
Oct 31, 2023 | 5.690 | 5.829 | 5.630 | 5.739 | 128,774 | +0.08(+1.40%) |
Oct 30, 2023 | 5.571 | 5.720 | 5.492 | 5.660 | 141,646 | +0.10(+1.78%) |
Oct 27, 2023 | 5.670 | 5.809 | 5.531 | 5.561 | 146,785 | -0.13(-2.26%) |
Oct 26, 2023 | 5.432 | 5.804 | 5.333 | 5.690 | 248,894 | +0.26(+4.74%) |
Oct 25, 2023 | 5.422 | 5.482 | 5.244 | 5.432 | 172,453 | -0.01(-0.18%) |
Oct 24, 2023 | 5.442 | 5.650 | 5.422 | 5.442 | 188,882 | +0.04(+0.83%) |
Oct 23, 2023 | 5.293 | 5.561 | 5.224 | 5.397 | 298,856 | +0.08(+1.49%) |
Oct 20, 2023 | 5.392 | 5.422 | 5.274 | 5.318 | 239,892 | -0.05(-1.01%) |
Oct 19, 2023 | 5.640 | 5.650 | 5.303 | 5.373 | 386,073 | -0.25(-4.41%) |
Oct 18, 2023 | 5.977 | 5.977 | 5.611 | 5.620 | 218,099 | -0.37(-6.13%) |
Oct 17, 2023 | 5.809 | 6.106 | 5.769 | 5.987 | 192,341 | +0.18(+3.07%) |
Oct 16, 2023 | 5.858 | 5.936 | 5.729 | 5.809 | 179,076 | +0.00(+0.00%) |
Oct 13, 2023 | 5.601 | 5.858 | 5.551 | 5.809 | 320,707 | +0.22(+3.90%) |
Oct 12, 2023 | 6.096 | 6.096 | 5.383 | 5.591 | 580,922 | -0.48(-7.92%) |
Oct 11, 2023 | 6.225 | 6.265 | 5.987 | 6.071 | 186,427 | -0.17(-2.78%) |
Oct 10, 2023 | 6.314 | 6.581 | 6.176 | 6.245 | 227,309 | +0.02(+0.40%) |
Oct 09, 2023 | 6.166 | 6.275 | 6.047 | 6.220 | 246,629 | -0.01(-0.24%) |
Oct 06, 2023 | 6.453 | 6.463 | 6.195 | 6.235 | 352,464 | -0.25(-3.82%) |
Oct 05, 2023 | 6.899 | 6.929 | 6.473 | 6.483 | 294,431 | -0.42(-6.03%) |
Oct 04, 2023 | 7.157 | 7.206 | 6.884 | 6.899 | 195,739 | -0.24(-3.33%) |
Oct 03, 2023 | 7.157 | 7.221 | 7.097 | 7.137 | 173,312 | -0.07(-0.96%) |
Oct 02, 2023 | 7.474 | 7.474 | 7.038 | 7.206 | 505,599 | -0.29(-3.84%) |
Sep 29, 2023 | 7.276 | 7.524 | 7.157 | 7.494 | 195,729 | +0.32(+4.42%) |
Sep 28, 2023 | 7.177 | 7.187 | 7.038 | 7.177 | 201,253 | +0.00(+0.00%) |
Sep 27, 2023 | 7.296 | 7.335 | 7.097 | 7.177 | 182,121 | -0.07(-0.96%) |
Sep 26, 2023 | 7.375 | 7.444 | 7.206 | 7.246 | 358,610 | -0.16(-2.14%) |
Sep 25, 2023 | 7.296 | 7.430 | 7.375 | 7.405 | 172,105 | +0.05(+0.67%) |
Sep 22, 2023 | 7.385 | 7.494 | 7.276 | 7.355 | 346,268 | +0.03(+0.41%) |
Sep 21, 2023 | 7.415 | 7.415 | 7.187 | 7.325 | 272,875 | -0.12(-1.60%) |
Sep 20, 2023 | 7.514 | 7.539 | 7.345 | 7.444 | 364,899 | -0.01(-0.13%) |
Sep 19, 2023 | 7.355 | 7.583 | 7.297 | 7.454 | 385,607 | +0.12(+1.69%) |
Sep 18, 2023 | 6.889 | 7.350 | 6.874 | 7.330 | 557,188 | +0.47(+6.86%) |
Sep 15, 2023 | 6.661 | 6.909 | 6.651 | 6.860 | 307,350 | +0.21(+3.13%) |
Sep 14, 2023 | 6.622 | 6.711 | 6.597 | 6.651 | 430,163 | +0.05(+0.83%) |
Sep 13, 2023 | 6.602 | 6.701 | 6.523 | 6.597 | 227,253 | +0.00(+0.08%) |
Sep 12, 2023 | 6.523 | 6.597 | 6.503 | 6.592 | 277,806 | +0.03(+0.45%) |
Sep 11, 2023 | 6.691 | 6.691 | 6.523 | 6.562 | 268,369 | -0.07(-1.12%) |
Sep 08, 2023 | 6.641 | 6.651 | 6.423 | 6.636 | 573,696 | -0.00(-0.07%) |
Sep 07, 2023 | 6.671 | 6.711 | 6.473 | 6.641 | 337,959 | -0.10(-1.47%) |
Sep 06, 2023 | 6.820 | 6.840 | 6.612 | 6.741 | 268,497 | -0.07(-1.09%) |
Sep 05, 2023 | 7.137 | 7.160 | 6.770 | 6.815 | 209,803 | -0.38(-5.30%) |