Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.530 | 5.540 | 5.410 | 5.510 | 8,300 | -0.09(-1.61%) |
Nov 29, 2023 | 5.580 | 5.640 | 5.540 | 5.600 | 40,050 | +0.02(+0.36%) |
Nov 28, 2023 | 5.600 | 5.630 | 5.410 | 5.580 | 14,452 | +0.13(+2.39%) |
Nov 27, 2023 | 5.550 | 5.550 | 5.130 | 5.450 | 2,408 | +0.02(+0.37%) |
Nov 24, 2023 | 5.480 | 5.480 | 5.380 | 5.430 | 4,900 | -0.07(-1.27%) |
Nov 23, 2023 | 5.530 | 5.530 | 5.500 | 5.500 | 1,200 | -0.08(-1.43%) |
Nov 22, 2023 | 5.630 | 5.730 | 5.580 | 5.580 | 6,911 | +0.04(+0.72%) |
Nov 21, 2023 | 5.520 | 5.570 | 5.510 | 5.540 | 9,715 | +0.00(+0.00%) |
Nov 20, 2023 | 5.480 | 5.540 | 5.380 | 5.540 | 4,191 | +0.20(+3.75%) |
Nov 17, 2023 | 5.330 | 5.340 | 5.300 | 5.340 | 2,949 | -0.02(-0.37%) |
Nov 16, 2023 | 5.370 | 5.400 | 5.350 | 5.360 | 9,000 | -0.01(-0.19%) |
Nov 15, 2023 | 5.330 | 5.400 | 5.300 | 5.370 | 16,200 | +0.09(+1.70%) |
Nov 14, 2023 | 5.450 | 5.450 | 5.230 | 5.280 | 9,404 | -0.16(-2.94%) |
Nov 13, 2023 | 5.430 | 5.440 | 5.410 | 5.440 | 807 | +0.00(+0.00%) |
Nov 10, 2023 | 5.540 | 5.540 | 5.430 | 5.440 | 18,111 | +0.12(+2.26%) |
Nov 09, 2023 | 5.260 | 5.360 | 5.260 | 5.320 | 3,516 | +0.21(+4.11%) |
Nov 08, 2023 | 5.020 | 5.130 | 5.010 | 5.110 | 4,873 | -0.11(-2.11%) |
Nov 07, 2023 | 5.290 | 5.290 | 5.220 | 5.220 | 2,300 | -0.09(-1.69%) |
Nov 06, 2023 | 5.430 | 5.430 | 5.270 | 5.310 | 3,791 | -0.11(-2.03%) |
Nov 03, 2023 | 5.400 | 5.470 | 5.350 | 5.420 | 20,539 | +0.05(+0.93%) |
Nov 02, 2023 | 5.450 | 5.520 | 5.370 | 5.370 | 8,938 | -0.24(-4.28%) |
Nov 01, 2023 | 5.310 | 5.680 | 5.310 | 5.610 | 8,535 | -0.29(-4.92%) |
Oct 31, 2023 | 5.950 | 5.980 | 5.900 | 5.900 | 3,400 | -0.08(-1.34%) |
Oct 30, 2023 | 5.970 | 5.980 | 5.960 | 5.980 | 407 | -0.03(-0.50%) |
Oct 27, 2023 | 6.020 | 6.110 | 6.010 | 6.010 | 30,902 | -0.04(-0.66%) |
Oct 26, 2023 | 6.080 | 6.100 | 6.050 | 6.050 | 28,883 | +0.12(+2.02%) |
Oct 25, 2023 | 5.910 | 6.000 | 5.910 | 5.930 | 26,205 | +0.09(+1.54%) |
Oct 24, 2023 | 5.850 | 5.850 | 5.770 | 5.840 | 1,641 | +0.08(+1.39%) |
Oct 23, 2023 | 5.620 | 5.820 | 5.620 | 5.760 | 5,581 | +0.14(+2.49%) |
Oct 20, 2023 | 5.640 | 5.660 | 5.620 | 5.620 | 23,342 | -0.01(-0.18%) |
Oct 19, 2023 | 5.770 | 5.770 | 5.610 | 5.630 | 20,954 | -0.32(-5.38%) |
Oct 18, 2023 | 6.160 | 6.160 | 5.940 | 5.950 | 17,443 | -0.19(-3.09%) |
Oct 17, 2023 | 6.130 | 6.140 | 6.080 | 6.140 | 4,765 | +0.01(+0.16%) |
Oct 16, 2023 | 6.170 | 6.170 | 6.070 | 6.130 | 5,347 | -0.05(-0.81%) |
Oct 13, 2023 | 6.150 | 6.240 | 6.120 | 6.180 | 39,351 | +0.15(+2.49%) |
Oct 12, 2023 | 6.080 | 6.100 | 6.030 | 6.030 | 27,410 | -0.08(-1.31%) |
Oct 11, 2023 | 6.090 | 6.130 | 6.090 | 6.110 | 3,727 | +0.01(+0.16%) |
Oct 10, 2023 | 5.880 | 6.110 | 5.880 | 6.100 | 8,670 | +0.25(+4.27%) |
Oct 06, 2023 | 5.850 | 0 | +0.21(+3.72%) | |||
Oct 05, 2023 | 5.620 | 5.650 | 5.620 | 5.640 | 3,100 | +0.00(+0.00%) |
Oct 04, 2023 | 5.650 | 5.650 | 5.600 | 5.640 | 2,887 | -0.03(-0.53%) |
Oct 03, 2023 | 5.660 | 5.680 | 5.600 | 5.670 | 9,896 | -0.06(-1.05%) |
Oct 02, 2023 | 5.780 | 5.810 | 5.700 | 5.730 | 28,156 | -0.05(-0.87%) |
Sep 29, 2023 | 5.780 | 5.820 | 5.750 | 5.780 | 4,300 | -0.05(-0.86%) |
Sep 28, 2023 | 5.920 | 5.920 | 5.760 | 5.830 | 6,570 | -0.06(-1.02%) |
Sep 27, 2023 | 5.980 | 5.990 | 5.890 | 5.890 | 16,475 | -0.16(-2.64%) |
Sep 26, 2023 | 6.110 | 6.110 | 6.020 | 6.050 | 1,783 | -0.13(-2.10%) |
Sep 25, 2023 | 6.190 | 6.180 | 6.180 | 6.180 | 4,132 | -0.07(-1.12%) |
Sep 22, 2023 | 6.260 | 6.260 | 6.180 | 6.250 | 6,083 | +0.07(+1.13%) |
Sep 21, 2023 | 6.500 | 6.560 | 5.820 | 6.180 | 37,604 | -0.38(-5.79%) |
Sep 20, 2023 | 6.580 | 6.630 | 6.450 | 6.560 | 8,158 | +0.05(+0.77%) |
Sep 19, 2023 | 6.360 | 6.520 | 6.360 | 6.510 | 11,137 | +0.22(+3.50%) |
Sep 18, 2023 | 6.210 | 6.330 | 6.200 | 6.290 | 26,752 | -0.06(-0.94%) |
Sep 15, 2023 | 6.400 | 6.400 | 6.320 | 6.350 | 9,862 | +0.06(+0.95%) |
Sep 14, 2023 | 6.000 | 6.310 | 6.000 | 6.290 | 42,266 | +0.51(+8.82%) |
Sep 13, 2023 | 5.770 | 5.810 | 5.770 | 5.780 | 1,053 | +0.00(+0.00%) |
Sep 12, 2023 | 5.870 | 5.870 | 5.330 | 5.780 | 5,430 | -0.16(-2.69%) |
Sep 11, 2023 | 5.770 | 5.960 | 5.770 | 5.940 | 12,467 | +0.28(+4.95%) |
Sep 08, 2023 | 5.680 | 5.700 | 5.650 | 5.660 | 3,042 | +0.05(+0.89%) |
Sep 07, 2023 | 5.730 | 5.730 | 5.610 | 5.610 | 6,855 | -0.28(-4.75%) |
Sep 06, 2023 | 5.850 | 5.920 | 5.850 | 5.890 | 8,754 | +0.04(+0.68%) |
Sep 05, 2023 | 5.640 | 5.880 | 5.640 | 5.850 | 16,848 | +0.17(+2.99%) |