Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.759 | 6.826 | 6.653 | 6.730 | 176,003 | +0.02(+0.29%) |
Nov 29, 2023 | 6.900 | 6.900 | 6.701 | 6.711 | 148,589 | -0.12(-1.80%) |
Nov 28, 2023 | 6.862 | 6.862 | 6.730 | 6.834 | 162,458 | -0.04(-0.55%) |
Nov 27, 2023 | 6.985 | 7.052 | 6.749 | 6.872 | 219,724 | -0.14(-2.03%) |
Nov 24, 2023 | 6.720 | 7.014 | 6.663 | 7.014 | 352,059 | +0.34(+5.11%) |
Nov 22, 2023 | 6.644 | 6.711 | 6.616 | 6.673 | 109,966 | +0.02(+0.28%) |
Nov 21, 2023 | 6.692 | 6.720 | 6.587 | 6.654 | 147,114 | -0.04(-0.57%) |
Nov 20, 2023 | 6.692 | 6.730 | 6.568 | 6.692 | 287,456 | +0.07(+1.00%) |
Nov 17, 2023 | 6.635 | 6.730 | 6.597 | 6.625 | 274,053 | -0.09(-1.41%) |
Nov 16, 2023 | 6.701 | 6.730 | 6.578 | 6.720 | 153,717 | +0.01(+0.14%) |
Nov 15, 2023 | 6.540 | 6.777 | 6.474 | 6.711 | 281,309 | +0.16(+2.46%) |
Nov 14, 2023 | 6.313 | 6.559 | 6.222 | 6.549 | 147,118 | +0.36(+5.82%) |
Nov 13, 2023 | 6.076 | 6.189 | 5.905 | 6.189 | 201,860 | +0.12(+2.03%) |
Nov 10, 2023 | 6.019 | 6.205 | 6.000 | 6.066 | 179,530 | +0.05(+0.79%) |
Nov 09, 2023 | 5.791 | 6.047 | 5.687 | 6.019 | 157,325 | +0.43(+7.63%) |
Nov 08, 2023 | 5.734 | 5.758 | 5.554 | 5.592 | 77,272 | -0.13(-2.32%) |
Nov 07, 2023 | 5.715 | 5.791 | 5.668 | 5.725 | 68,903 | +0.01(+0.17%) |
Nov 06, 2023 | 5.782 | 5.782 | 5.668 | 5.715 | 56,614 | -0.06(-0.99%) |
Nov 03, 2023 | 5.753 | 5.810 | 5.715 | 5.772 | 86,427 | +0.03(+0.49%) |
Nov 02, 2023 | 5.649 | 5.763 | 5.640 | 5.744 | 87,158 | +0.10(+1.85%) |
Nov 01, 2023 | 5.507 | 5.640 | 5.507 | 5.640 | 81,336 | +0.15(+2.76%) |
Oct 31, 2023 | 5.545 | 5.583 | 5.436 | 5.488 | 105,935 | -0.08(-1.36%) |
Oct 30, 2023 | 5.592 | 5.668 | 5.507 | 5.564 | 76,208 | -0.02(-0.34%) |
Oct 27, 2023 | 5.630 | 5.659 | 5.568 | 5.583 | 68,011 | -0.08(-1.34%) |
Oct 26, 2023 | 5.640 | 5.687 | 5.583 | 5.659 | 65,327 | +0.02(+0.34%) |
Oct 25, 2023 | 5.611 | 5.668 | 5.550 | 5.640 | 120,872 | +0.02(+0.34%) |
Oct 24, 2023 | 5.573 | 5.677 | 5.568 | 5.621 | 130,985 | +0.09(+1.54%) |
Oct 23, 2023 | 5.621 | 5.630 | 5.526 | 5.535 | 65,108 | -0.11(-2.01%) |
Oct 20, 2023 | 5.621 | 5.696 | 5.611 | 5.649 | 99,024 | +0.04(+0.68%) |
Oct 19, 2023 | 5.772 | 5.772 | 5.573 | 5.611 | 95,180 | -0.16(-2.79%) |
Oct 18, 2023 | 5.829 | 5.829 | 5.715 | 5.772 | 82,639 | -0.05(-0.81%) |
Oct 17, 2023 | 5.696 | 5.905 | 5.649 | 5.820 | 109,769 | +0.08(+1.32%) |
Oct 16, 2023 | 5.801 | 5.805 | 5.725 | 5.744 | 73,304 | +0.00(+0.00%) |
Oct 13, 2023 | 5.734 | 5.772 | 5.713 | 5.744 | 60,666 | +0.05(+0.83%) |
Oct 12, 2023 | 5.753 | 5.781 | 5.625 | 5.696 | 178,834 | -0.03(-0.50%) |
Oct 11, 2023 | 5.763 | 5.810 | 5.649 | 5.725 | 103,821 | -0.07(-1.15%) |
Oct 10, 2023 | 5.858 | 5.943 | 5.786 | 5.791 | 99,094 | -0.03(-0.49%) |
Oct 09, 2023 | 5.696 | 5.881 | 5.677 | 5.820 | 96,611 | +0.10(+1.82%) |
Oct 06, 2023 | 5.659 | 5.734 | 5.621 | 5.715 | 97,399 | +0.07(+1.17%) |
Oct 05, 2023 | 5.564 | 5.668 | 5.564 | 5.649 | 125,876 | +0.04(+0.68%) |
Oct 04, 2023 | 5.677 | 5.677 | 5.592 | 5.611 | 200,262 | -0.04(-0.67%) |
Oct 03, 2023 | 5.554 | 5.668 | 5.535 | 5.649 | 185,032 | +0.04(+0.68%) |
Oct 02, 2023 | 5.573 | 5.621 | 5.478 | 5.611 | 208,014 | +0.04(+0.68%) |
Sep 29, 2023 | 5.592 | 5.621 | 5.493 | 5.573 | 560,219 | +0.01(+0.17%) |
Sep 28, 2023 | 5.412 | 5.564 | 5.355 | 5.564 | 148,752 | +0.15(+2.80%) |
Sep 27, 2023 | 5.507 | 5.507 | 5.308 | 5.412 | 154,291 | -0.06(-1.04%) |
Sep 26, 2023 | 5.403 | 5.554 | 5.403 | 5.469 | 172,287 | +0.08(+1.41%) |
Sep 25, 2023 | 5.355 | 5.403 | 5.388 | 5.393 | 113,494 | +0.04(+0.71%) |
Sep 22, 2023 | 5.336 | 5.407 | 5.262 | 5.355 | 135,327 | +0.05(+0.89%) |
Sep 21, 2023 | 5.260 | 5.350 | 5.224 | 5.308 | 87,767 | +0.03(+0.54%) |
Sep 20, 2023 | 5.279 | 5.379 | 5.279 | 5.279 | 109,591 | +0.01(+0.18%) |
Sep 19, 2023 | 5.260 | 5.355 | 5.251 | 5.270 | 133,216 | +0.04(+0.72%) |
Sep 18, 2023 | 5.279 | 5.289 | 5.137 | 5.232 | 170,249 | -0.05(-0.90%) |
Sep 15, 2023 | 5.327 | 5.355 | 5.270 | 5.279 | 216,446 | -0.05(-0.89%) |
Sep 14, 2023 | 5.241 | 5.355 | 5.225 | 5.327 | 101,144 | +0.12(+2.37%) |
Sep 13, 2023 | 5.251 | 5.260 | 5.180 | 5.204 | 115,076 | -0.02(-0.36%) |
Sep 12, 2023 | 5.175 | 5.232 | 5.147 | 5.223 | 111,457 | +0.01(+0.18%) |
Sep 11, 2023 | 5.071 | 5.260 | 5.071 | 5.213 | 174,484 | +0.13(+2.61%) |
Sep 08, 2023 | 5.099 | 5.182 | 5.005 | 5.080 | 138,575 | +0.01(+0.19%) |
Sep 07, 2023 | 5.232 | 5.270 | 5.044 | 5.071 | 370,216 | -0.16(-3.08%) |
Sep 06, 2023 | 5.317 | 5.360 | 5.223 | 5.232 | 175,642 | -0.09(-1.60%) |
Sep 05, 2023 | 5.412 | 5.412 | 5.270 | 5.317 | 216,661 | -0.13(-2.43%) |