Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.615 | 6.655 | 6.367 | 6.556 | 879,580 | -0.02(-0.30%) |
Nov 29, 2023 | 6.536 | 6.825 | 6.516 | 6.576 | 789,170 | +0.14(+2.16%) |
Nov 28, 2023 | 6.218 | 6.516 | 6.099 | 6.437 | 614,392 | +0.17(+2.69%) |
Nov 27, 2023 | 6.317 | 6.377 | 6.180 | 6.268 | 472,412 | -0.11(-1.71%) |
Nov 24, 2023 | 6.228 | 6.377 | 6.213 | 6.377 | 122,076 | +0.13(+2.07%) |
Nov 22, 2023 | 6.268 | 6.407 | 6.179 | 6.248 | 492,934 | -0.02(-0.32%) |
Nov 21, 2023 | 6.238 | 6.293 | 6.079 | 6.268 | 669,491 | -0.05(-0.79%) |
Nov 20, 2023 | 6.149 | 6.367 | 6.080 | 6.317 | 511,071 | +0.11(+1.76%) |
Nov 17, 2023 | 6.009 | 6.258 | 5.979 | 6.208 | 878,533 | +0.49(+8.51%) |
Nov 16, 2023 | 6.218 | 6.228 | 5.652 | 5.721 | 1,017,258 | -0.67(-10.42%) |
Nov 15, 2023 | 6.168 | 6.606 | 6.109 | 6.387 | 1,499,736 | +0.41(+6.81%) |
Nov 14, 2023 | 5.632 | 6.148 | 5.632 | 5.980 | 1,005,939 | +0.74(+14.23%) |
Nov 13, 2023 | 5.225 | 5.354 | 5.175 | 5.235 | 489,994 | -0.10(-1.86%) |
Nov 10, 2023 | 5.264 | 5.344 | 5.065 | 5.334 | 733,734 | +0.14(+2.68%) |
Nov 09, 2023 | 5.592 | 5.612 | 5.155 | 5.195 | 569,890 | -0.30(-5.42%) |
Nov 08, 2023 | 5.761 | 5.761 | 5.482 | 5.493 | 599,786 | -0.31(-5.31%) |
Nov 07, 2023 | 5.781 | 5.881 | 5.702 | 5.801 | 257,099 | -0.03(-0.51%) |
Nov 06, 2023 | 5.990 | 6.000 | 5.692 | 5.831 | 387,662 | -0.14(-2.33%) |
Nov 03, 2023 | 5.702 | 6.079 | 5.702 | 5.970 | 661,136 | +0.48(+8.68%) |
Nov 02, 2023 | 5.215 | 5.503 | 5.215 | 5.493 | 611,122 | +0.44(+8.64%) |
Nov 01, 2023 | 5.076 | 5.076 | 4.797 | 5.056 | 507,699 | -0.04(-0.78%) |
Oct 31, 2023 | 4.996 | 5.125 | 4.878 | 5.096 | 259,438 | +0.11(+2.19%) |
Oct 30, 2023 | 5.026 | 5.106 | 4.867 | 4.986 | 239,258 | +0.08(+1.62%) |
Oct 27, 2023 | 5.155 | 5.165 | 4.857 | 4.907 | 509,500 | -0.17(-3.33%) |
Oct 26, 2023 | 5.016 | 5.175 | 4.937 | 5.076 | 418,780 | +0.07(+1.39%) |
Oct 25, 2023 | 4.996 | 5.105 | 4.847 | 5.006 | 432,423 | -0.07(-1.37%) |
Oct 24, 2023 | 5.115 | 5.264 | 5.006 | 5.076 | 398,940 | +0.03(+0.59%) |
Oct 23, 2023 | 5.175 | 5.304 | 4.977 | 5.046 | 405,218 | -0.21(-3.97%) |
Oct 20, 2023 | 5.344 | 5.394 | 5.205 | 5.255 | 274,965 | -0.08(-1.49%) |
Oct 19, 2023 | 5.543 | 5.661 | 5.284 | 5.334 | 508,018 | -0.28(-4.96%) |
Oct 18, 2023 | 5.692 | 5.737 | 5.562 | 5.612 | 305,994 | -0.20(-3.42%) |
Oct 17, 2023 | 5.404 | 5.950 | 5.404 | 5.811 | 897,025 | +0.27(+4.84%) |
Oct 16, 2023 | 5.264 | 5.573 | 5.215 | 5.543 | 367,333 | +0.42(+8.14%) |
Oct 13, 2023 | 5.255 | 5.284 | 5.086 | 5.125 | 350,320 | -0.07(-1.34%) |
Oct 12, 2023 | 5.553 | 5.562 | 5.096 | 5.195 | 507,428 | -0.32(-5.77%) |
Oct 11, 2023 | 5.672 | 5.706 | 5.364 | 5.513 | 345,889 | -0.08(-1.42%) |
Oct 10, 2023 | 5.304 | 5.682 | 5.304 | 5.592 | 607,025 | +0.32(+6.03%) |
Oct 09, 2023 | 5.056 | 5.352 | 5.016 | 5.274 | 329,046 | +0.08(+1.53%) |
Oct 06, 2023 | 5.026 | 5.295 | 4.846 | 5.195 | 655,641 | +0.07(+1.36%) |
Oct 05, 2023 | 5.304 | 5.334 | 5.061 | 5.125 | 314,862 | -0.24(-4.44%) |
Oct 04, 2023 | 5.334 | 5.433 | 5.230 | 5.364 | 220,339 | +0.05(+0.93%) |
Oct 03, 2023 | 5.602 | 5.651 | 5.264 | 5.314 | 379,444 | -0.34(-5.98%) |
Oct 02, 2023 | 5.781 | 5.821 | 5.582 | 5.652 | 350,198 | -0.12(-2.07%) |
Sep 29, 2023 | 5.841 | 5.979 | 5.741 | 5.771 | 454,429 | +0.09(+1.57%) |
Sep 28, 2023 | 5.404 | 5.736 | 5.354 | 5.682 | 635,787 | +0.30(+5.53%) |
Sep 27, 2023 | 5.334 | 5.461 | 5.234 | 5.384 | 451,284 | +0.11(+2.07%) |
Sep 26, 2023 | 5.413 | 5.523 | 5.255 | 5.274 | 366,582 | -0.26(-4.67%) |
Sep 25, 2023 | 5.344 | 5.572 | 5.488 | 5.533 | 221,849 | +0.07(+1.27%) |
Sep 22, 2023 | 5.582 | 5.657 | 5.443 | 5.463 | 319,994 | -0.08(-1.43%) |
Sep 21, 2023 | 5.642 | 5.702 | 5.533 | 5.543 | 329,028 | -0.21(-3.63%) |
Sep 20, 2023 | 5.910 | 5.965 | 5.741 | 5.751 | 257,965 | -0.11(-1.86%) |
Sep 19, 2023 | 5.860 | 5.948 | 5.761 | 5.860 | 579,724 | -0.04(-0.64%) |
Sep 18, 2023 | 6.175 | 6.175 | 5.883 | 5.898 | 382,805 | -0.29(-4.64%) |
Sep 15, 2023 | 6.433 | 6.433 | 6.116 | 6.185 | 399,085 | -0.28(-4.29%) |
Sep 14, 2023 | 6.146 | 6.462 | 6.146 | 6.462 | 483,457 | +0.45(+7.40%) |
Sep 13, 2023 | 6.205 | 6.205 | 5.957 | 6.017 | 456,898 | -0.11(-1.78%) |
Sep 12, 2023 | 6.155 | 6.314 | 6.096 | 6.126 | 219,140 | -0.03(-0.48%) |
Sep 11, 2023 | 6.215 | 6.314 | 6.136 | 6.155 | 169,305 | +0.01(+0.16%) |
Sep 08, 2023 | 6.284 | 6.284 | 6.068 | 6.146 | 199,090 | -0.12(-1.90%) |
Sep 07, 2023 | 6.373 | 6.373 | 6.190 | 6.264 | 167,438 | -0.12(-1.86%) |
Sep 06, 2023 | 6.462 | 6.625 | 6.254 | 6.383 | 279,550 | -0.12(-1.83%) |
Sep 05, 2023 | 6.818 | 6.818 | 6.502 | 6.502 | 246,620 | -0.48(-6.94%) |