Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.390 | 5.747 | 5.313 | 5.648 | 913,214 | +0.25(+4.60%) |
Nov 29, 2023 | 5.300 | 5.479 | 5.295 | 5.400 | 202,664 | +0.13(+2.45%) |
Nov 28, 2023 | 5.281 | 5.350 | 5.112 | 5.271 | 306,882 | -0.01(-0.19%) |
Nov 27, 2023 | 5.300 | 5.330 | 5.171 | 5.281 | 220,739 | -0.05(-0.93%) |
Nov 24, 2023 | 5.181 | 5.400 | 5.171 | 5.330 | 125,362 | +0.14(+2.78%) |
Nov 22, 2023 | 5.171 | 5.286 | 4.953 | 5.186 | 215,599 | +0.04(+0.87%) |
Nov 21, 2023 | 5.142 | 5.360 | 5.013 | 5.142 | 654,856 | -0.04(-0.77%) |
Nov 20, 2023 | 5.211 | 5.410 | 5.122 | 5.181 | 515,959 | +0.01(+0.19%) |
Nov 17, 2023 | 5.042 | 5.201 | 4.948 | 5.171 | 1,064,989 | +0.21(+4.20%) |
Nov 16, 2023 | 4.993 | 5.032 | 4.864 | 4.963 | 759,724 | -0.08(-1.57%) |
Nov 15, 2023 | 5.082 | 5.231 | 5.013 | 5.042 | 447,950 | -0.03(-0.59%) |
Nov 14, 2023 | 5.191 | 5.261 | 4.913 | 5.072 | 652,180 | +0.14(+2.82%) |
Nov 13, 2023 | 4.923 | 5.040 | 4.864 | 4.933 | 280,308 | -0.00(-0.10%) |
Nov 10, 2023 | 4.938 | 4.978 | 4.711 | 4.938 | 355,352 | +0.08(+1.63%) |
Nov 09, 2023 | 5.037 | 5.067 | 4.741 | 4.859 | 497,217 | -0.20(-3.91%) |
Nov 08, 2023 | 5.649 | 5.807 | 5.047 | 5.057 | 694,666 | -0.67(-11.72%) |
Nov 07, 2023 | 5.778 | 6.005 | 5.630 | 5.728 | 287,567 | -0.03(-0.51%) |
Nov 06, 2023 | 6.015 | 6.015 | 5.748 | 5.758 | 162,270 | -0.25(-4.11%) |
Nov 03, 2023 | 5.926 | 6.034 | 5.669 | 6.005 | 460,232 | +0.27(+4.65%) |
Nov 02, 2023 | 5.807 | 5.857 | 5.605 | 5.738 | 297,768 | +0.05(+0.87%) |
Nov 01, 2023 | 5.689 | 5.748 | 5.531 | 5.689 | 136,245 | -0.03(-0.52%) |
Oct 31, 2023 | 5.669 | 5.807 | 5.610 | 5.718 | 129,247 | +0.08(+1.40%) |
Oct 30, 2023 | 5.551 | 5.699 | 5.471 | 5.639 | 142,167 | +0.10(+1.78%) |
Oct 27, 2023 | 5.649 | 5.788 | 5.511 | 5.541 | 147,324 | -0.13(-2.26%) |
Oct 26, 2023 | 5.412 | 5.783 | 5.313 | 5.669 | 249,809 | +0.26(+4.74%) |
Oct 25, 2023 | 5.402 | 5.462 | 5.225 | 5.412 | 173,087 | -0.01(-0.18%) |
Oct 24, 2023 | 5.422 | 5.630 | 5.402 | 5.422 | 189,576 | +0.04(+0.83%) |
Oct 23, 2023 | 5.274 | 5.541 | 5.205 | 5.378 | 299,954 | +0.08(+1.49%) |
Oct 20, 2023 | 5.373 | 5.402 | 5.254 | 5.299 | 240,773 | -0.05(-1.01%) |
Oct 19, 2023 | 5.620 | 5.630 | 5.284 | 5.353 | 387,491 | -0.25(-4.41%) |
Oct 18, 2023 | 5.955 | 5.955 | 5.590 | 5.600 | 218,900 | -0.37(-6.13%) |
Oct 17, 2023 | 5.788 | 6.084 | 5.748 | 5.965 | 193,048 | +0.18(+3.07%) |
Oct 16, 2023 | 5.837 | 5.914 | 5.709 | 5.788 | 179,734 | +0.00(+0.00%) |
Oct 13, 2023 | 5.580 | 5.837 | 5.531 | 5.788 | 321,885 | +0.22(+3.90%) |
Oct 12, 2023 | 6.074 | 6.074 | 5.363 | 5.570 | 583,056 | -0.48(-7.92%) |
Oct 11, 2023 | 6.202 | 6.242 | 5.965 | 6.049 | 187,112 | -0.17(-2.78%) |
Oct 10, 2023 | 6.291 | 6.557 | 6.153 | 6.222 | 228,144 | +0.02(+0.40%) |
Oct 09, 2023 | 6.143 | 6.252 | 6.025 | 6.197 | 247,535 | -0.01(-0.24%) |
Oct 06, 2023 | 6.429 | 6.439 | 6.173 | 6.212 | 353,759 | -0.25(-3.82%) |
Oct 05, 2023 | 6.874 | 6.904 | 6.449 | 6.459 | 295,513 | -0.41(-6.03%) |
Oct 04, 2023 | 7.131 | 7.180 | 6.859 | 6.874 | 196,458 | -0.24(-3.33%) |
Oct 03, 2023 | 7.131 | 7.195 | 7.071 | 7.111 | 173,949 | -0.07(-0.96%) |
Oct 02, 2023 | 7.447 | 7.447 | 7.012 | 7.180 | 507,457 | -0.29(-3.84%) |
Sep 29, 2023 | 7.249 | 7.496 | 7.131 | 7.467 | 196,448 | +0.32(+4.42%) |
Sep 28, 2023 | 7.150 | 7.160 | 7.012 | 7.150 | 201,992 | +0.00(+0.00%) |
Sep 27, 2023 | 7.269 | 7.308 | 7.071 | 7.150 | 182,790 | -0.07(-0.96%) |
Sep 26, 2023 | 7.348 | 7.417 | 7.180 | 7.220 | 359,927 | -0.16(-2.14%) |
Sep 25, 2023 | 7.269 | 7.402 | 7.348 | 7.378 | 172,738 | +0.05(+0.67%) |
Sep 22, 2023 | 7.358 | 7.467 | 7.249 | 7.328 | 347,540 | +0.03(+0.41%) |
Sep 21, 2023 | 7.388 | 7.388 | 7.160 | 7.299 | 273,877 | -0.12(-1.60%) |
Sep 20, 2023 | 7.486 | 7.511 | 7.318 | 7.417 | 366,239 | -0.01(-0.13%) |
Sep 19, 2023 | 7.328 | 7.555 | 7.270 | 7.427 | 387,023 | +0.12(+1.69%) |
Sep 18, 2023 | 6.864 | 7.323 | 6.849 | 7.304 | 559,235 | +0.47(+6.86%) |
Sep 15, 2023 | 6.637 | 6.884 | 6.627 | 6.834 | 308,479 | +0.21(+3.13%) |
Sep 14, 2023 | 6.597 | 6.686 | 6.573 | 6.627 | 431,744 | +0.05(+0.83%) |
Sep 13, 2023 | 6.578 | 6.676 | 6.499 | 6.573 | 228,088 | +0.00(+0.08%) |
Sep 12, 2023 | 6.499 | 6.573 | 6.479 | 6.568 | 278,827 | +0.03(+0.45%) |
Sep 11, 2023 | 6.667 | 6.667 | 6.499 | 6.538 | 269,355 | -0.07(-1.12%) |
Sep 08, 2023 | 6.617 | 6.627 | 6.400 | 6.612 | 575,804 | -0.00(-0.07%) |
Sep 07, 2023 | 6.647 | 6.686 | 6.449 | 6.617 | 339,200 | -0.10(-1.47%) |
Sep 06, 2023 | 6.795 | 6.815 | 6.588 | 6.716 | 269,483 | -0.07(-1.09%) |
Sep 05, 2023 | 7.111 | 7.134 | 6.746 | 6.790 | 210,573 | -0.38(-5.30%) |