Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.770 | 5.854 | 5.707 | 5.790 | 3,296,074 | +0.04(+0.69%) |
Nov 29, 2023 | 5.740 | 5.849 | 5.632 | 5.750 | 2,787,429 | +0.05(+0.87%) |
Nov 28, 2023 | 5.652 | 5.730 | 5.553 | 5.701 | 1,803,782 | -0.01(-0.17%) |
Nov 27, 2023 | 5.869 | 5.869 | 5.711 | 5.711 | 1,438,034 | -0.20(-3.34%) |
Nov 24, 2023 | 5.898 | 5.938 | 5.839 | 5.908 | 682,131 | +0.05(+0.84%) |
Nov 22, 2023 | 5.888 | 5.957 | 5.790 | 5.859 | 1,350,963 | -0.02(-0.34%) |
Nov 21, 2023 | 5.987 | 6.007 | 5.849 | 5.878 | 1,469,774 | -0.13(-2.13%) |
Nov 20, 2023 | 6.046 | 6.095 | 5.977 | 6.007 | 1,992,880 | -0.06(-0.98%) |
Nov 17, 2023 | 6.026 | 6.095 | 5.987 | 6.066 | 2,541,524 | +0.21(+3.54%) |
Nov 16, 2023 | 6.056 | 6.105 | 5.859 | 5.859 | 1,844,398 | -0.26(-4.19%) |
Nov 15, 2023 | 6.046 | 6.184 | 5.997 | 6.115 | 2,503,178 | +0.06(+0.98%) |
Nov 14, 2023 | 5.928 | 6.164 | 5.918 | 6.056 | 2,486,073 | +0.38(+6.78%) |
Nov 13, 2023 | 5.760 | 5.760 | 5.583 | 5.671 | 2,389,060 | -0.13(-2.21%) |
Nov 10, 2023 | 5.780 | 5.809 | 5.637 | 5.800 | 2,094,302 | +0.03(+0.51%) |
Nov 09, 2023 | 5.829 | 5.878 | 5.740 | 5.770 | 2,242,983 | -0.04(-0.68%) |
Nov 08, 2023 | 6.086 | 6.086 | 5.740 | 5.809 | 4,424,408 | -0.20(-3.28%) |
Nov 07, 2023 | 6.046 | 6.125 | 5.987 | 6.007 | 1,864,247 | -0.14(-2.25%) |
Nov 06, 2023 | 6.095 | 6.174 | 6.056 | 6.145 | 2,598,183 | +0.10(+1.63%) |
Nov 03, 2023 | 6.342 | 6.480 | 5.977 | 6.046 | 3,543,154 | -0.36(-5.69%) |
Nov 02, 2023 | 5.632 | 6.539 | 5.587 | 6.411 | 6,116,149 | +0.91(+16.49%) |
Nov 01, 2023 | 5.612 | 5.642 | 5.454 | 5.504 | 2,717,001 | -0.08(-1.41%) |
Oct 31, 2023 | 5.607 | 5.652 | 5.518 | 5.583 | 2,088,061 | -0.03(-0.53%) |
Oct 30, 2023 | 5.661 | 5.750 | 5.543 | 5.612 | 2,012,982 | +0.00(+0.00%) |
Oct 27, 2023 | 5.760 | 5.804 | 5.592 | 5.612 | 2,106,492 | -0.15(-2.57%) |
Oct 26, 2023 | 5.869 | 5.943 | 5.721 | 5.760 | 2,350,117 | -0.06(-1.02%) |
Oct 25, 2023 | 6.016 | 6.051 | 5.760 | 5.819 | 2,171,200 | -0.29(-4.68%) |
Oct 24, 2023 | 6.046 | 6.125 | 6.026 | 6.105 | 1,308,578 | +0.10(+1.64%) |
Oct 23, 2023 | 6.115 | 6.224 | 5.997 | 6.007 | 1,543,523 | -0.16(-2.56%) |
Oct 20, 2023 | 6.233 | 6.322 | 6.155 | 6.164 | 1,311,698 | -0.08(-1.26%) |
Oct 19, 2023 | 6.243 | 6.411 | 6.174 | 6.243 | 1,505,496 | +0.03(+0.48%) |
Oct 18, 2023 | 6.362 | 6.378 | 6.204 | 6.214 | 1,191,478 | -0.21(-3.23%) |
Oct 17, 2023 | 6.362 | 6.559 | 6.362 | 6.421 | 1,289,245 | +0.01(+0.15%) |
Oct 16, 2023 | 6.263 | 6.431 | 6.243 | 6.411 | 1,684,599 | +0.22(+3.50%) |
Oct 13, 2023 | 6.283 | 6.293 | 6.155 | 6.194 | 1,415,830 | -0.06(-0.95%) |
Oct 12, 2023 | 6.381 | 6.381 | 6.164 | 6.253 | 1,873,262 | -0.14(-2.16%) |
Oct 11, 2023 | 6.352 | 6.421 | 6.303 | 6.391 | 1,625,217 | +0.06(+0.93%) |
Oct 10, 2023 | 6.450 | 6.529 | 6.273 | 6.332 | 2,284,918 | -0.08(-1.23%) |
Oct 09, 2023 | 6.303 | 6.480 | 6.283 | 6.411 | 2,788,689 | +0.05(+0.78%) |
Oct 06, 2023 | 6.283 | 6.421 | 6.233 | 6.362 | 3,105,121 | +0.04(+0.62%) |
Oct 05, 2023 | 6.115 | 6.361 | 6.066 | 6.322 | 3,147,259 | +0.19(+3.05%) |
Oct 04, 2023 | 5.918 | 6.155 | 5.908 | 6.135 | 2,312,289 | +0.23(+3.84%) |
Oct 03, 2023 | 5.918 | 5.982 | 5.859 | 5.908 | 3,130,469 | -0.03(-0.50%) |
Oct 02, 2023 | 5.908 | 5.987 | 5.849 | 5.938 | 2,232,508 | +0.02(+0.33%) |
Sep 29, 2023 | 6.056 | 6.066 | 5.888 | 5.918 | 1,536,690 | -0.12(-1.96%) |
Sep 28, 2023 | 5.908 | 6.086 | 5.878 | 6.036 | 1,955,365 | +0.14(+2.34%) |
Sep 27, 2023 | 5.790 | 5.947 | 5.750 | 5.898 | 2,920,319 | +0.13(+2.22%) |
Sep 26, 2023 | 5.770 | 5.967 | 5.760 | 5.770 | 2,438,529 | -0.06(-1.02%) |
Sep 25, 2023 | 5.770 | 5.869 | 5.809 | 5.829 | 1,980,855 | -0.01(-0.17%) |
Sep 22, 2023 | 5.770 | 5.859 | 5.750 | 5.839 | 1,380,873 | +0.06(+1.02%) |
Sep 21, 2023 | 5.800 | 5.849 | 5.691 | 5.780 | 1,728,574 | -0.08(-1.35%) |
Sep 20, 2023 | 5.938 | 5.997 | 5.849 | 5.859 | 1,517,986 | -0.04(-0.67%) |
Sep 19, 2023 | 5.997 | 6.007 | 5.844 | 5.898 | 1,796,129 | -0.10(-1.64%) |
Sep 18, 2023 | 5.987 | 6.016 | 5.928 | 5.997 | 1,999,272 | -0.02(-0.33%) |
Sep 15, 2023 | 5.809 | 6.155 | 5.785 | 6.016 | 7,089,279 | +0.22(+3.74%) |
Sep 14, 2023 | 5.770 | 5.805 | 5.723 | 5.800 | 1,774,535 | +0.07(+1.29%) |
Sep 13, 2023 | 5.765 | 5.770 | 5.647 | 5.726 | 3,134,715 | -0.04(-0.68%) |
Sep 12, 2023 | 5.735 | 5.784 | 5.647 | 5.765 | 1,920,827 | +0.04(+0.69%) |
Sep 11, 2023 | 5.716 | 5.814 | 5.667 | 5.726 | 2,561,474 | +0.00(+0.00%) |
Sep 08, 2023 | 5.726 | 5.809 | 5.667 | 5.726 | 2,093,200 | +0.02(+0.34%) |
Sep 07, 2023 | 5.892 | 5.961 | 5.686 | 5.706 | 3,729,596 | -0.20(-3.32%) |
Sep 06, 2023 | 5.833 | 6.020 | 5.824 | 5.902 | 2,488,734 | +0.08(+1.35%) |
Sep 05, 2023 | 6.265 | 6.265 | 5.784 | 5.824 | 3,365,909 | -0.48(-7.62%) |