Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.037 | 6.113 | 5.995 | 6.085 | 14,348,599 | +0.03(+0.47%) |
Nov 29, 2023 | 6.018 | 6.094 | 6.018 | 6.056 | 16,620,623 | -0.01(-0.16%) |
Nov 28, 2023 | 5.952 | 6.075 | 5.933 | 6.066 | 23,023,092 | +0.15(+2.57%) |
Nov 27, 2023 | 5.942 | 5.978 | 5.876 | 5.914 | 12,994,972 | +0.01(+0.16%) |
Nov 24, 2023 | 5.952 | 5.980 | 5.876 | 5.904 | 11,256,359 | -0.09(-1.43%) |
Nov 22, 2023 | 6.009 | 6.037 | 5.952 | 5.990 | 18,139,694 | +0.06(+0.96%) |
Nov 21, 2023 | 5.990 | 6.018 | 5.909 | 5.933 | 14,522,939 | -0.09(-1.42%) |
Nov 20, 2023 | 5.933 | 6.037 | 5.923 | 6.018 | 15,252,662 | +0.11(+1.93%) |
Nov 17, 2023 | 5.866 | 5.933 | 5.847 | 5.904 | 11,903,259 | +0.01(+0.16%) |
Nov 16, 2023 | 5.838 | 5.952 | 5.823 | 5.895 | 16,715,806 | +0.05(+0.81%) |
Nov 15, 2023 | 5.866 | 5.895 | 5.823 | 5.847 | 10,733,975 | +0.04(+0.65%) |
Nov 14, 2023 | 5.819 | 5.847 | 5.771 | 5.809 | 14,936,857 | +0.15(+2.69%) |
Nov 13, 2023 | 5.657 | 5.695 | 5.628 | 5.657 | 12,990,133 | -0.09(-1.49%) |
Nov 10, 2023 | 5.676 | 5.781 | 5.667 | 5.743 | 19,931,774 | +0.11(+2.03%) |
Nov 09, 2023 | 5.600 | 5.695 | 5.590 | 5.628 | 20,524,296 | +0.02(+0.34%) |
Nov 08, 2023 | 5.662 | 5.662 | 5.571 | 5.609 | 13,790,288 | -0.03(-0.51%) |
Nov 07, 2023 | 5.581 | 5.692 | 5.581 | 5.638 | 23,948,352 | +0.20(+3.67%) |
Nov 06, 2023 | 5.429 | 5.467 | 5.400 | 5.438 | 11,014,014 | +0.02(+0.35%) |
Nov 03, 2023 | 5.353 | 5.467 | 5.343 | 5.419 | 14,457,100 | +0.08(+1.42%) |
Nov 02, 2023 | 5.229 | 5.353 | 5.201 | 5.343 | 12,016,010 | +0.18(+3.50%) |
Nov 01, 2023 | 5.087 | 5.205 | 5.082 | 5.163 | 14,521,031 | +0.12(+2.33%) |
Oct 31, 2023 | 5.074 | 5.107 | 5.007 | 5.045 | 15,561,855 | -0.09(-1.67%) |
Oct 30, 2023 | 5.207 | 5.221 | 5.064 | 5.131 | 24,527,012 | -0.03(-0.55%) |
Oct 27, 2023 | 5.321 | 5.325 | 5.140 | 5.159 | 10,502,417 | -0.11(-2.16%) |
Oct 26, 2023 | 5.121 | 5.283 | 5.121 | 5.273 | 15,195,448 | +0.16(+3.16%) |
Oct 25, 2023 | 5.150 | 5.188 | 5.107 | 5.112 | 11,422,924 | -0.01(-0.19%) |
Oct 24, 2023 | 5.131 | 5.183 | 5.078 | 5.121 | 10,392,263 | +0.03(+0.56%) |
Oct 23, 2023 | 5.055 | 5.169 | 5.036 | 5.093 | 12,475,164 | +0.02(+0.37%) |
Oct 20, 2023 | 5.074 | 5.093 | 5.007 | 5.074 | 16,995,114 | +0.00(+0.00%) |
Oct 19, 2023 | 4.998 | 5.155 | 4.988 | 5.074 | 14,198,100 | +0.07(+1.33%) |
Oct 18, 2023 | 5.074 | 5.121 | 4.988 | 5.007 | 24,263,208 | -0.14(-2.77%) |
Oct 17, 2023 | 5.131 | 5.216 | 5.112 | 5.150 | 15,720,948 | -0.04(-0.73%) |
Oct 16, 2023 | 5.188 | 5.226 | 5.150 | 5.188 | 13,417,097 | +0.05(+0.92%) |
Oct 13, 2023 | 5.188 | 5.245 | 5.121 | 5.140 | 14,528,240 | +0.00(+0.00%) |
Oct 12, 2023 | 5.207 | 5.254 | 5.102 | 5.140 | 9,454,146 | -0.10(-1.81%) |
Oct 11, 2023 | 5.197 | 5.245 | 5.150 | 5.235 | 15,998,581 | +0.10(+1.85%) |
Oct 10, 2023 | 5.140 | 5.216 | 5.126 | 5.140 | 22,707,882 | +0.07(+1.31%) |
Oct 09, 2023 | 5.083 | 5.093 | 5.012 | 5.074 | 17,554,564 | -0.05(-0.93%) |
Oct 06, 2023 | 4.979 | 5.202 | 4.950 | 5.121 | 28,575,680 | +0.04(+0.75%) |
Oct 05, 2023 | 5.026 | 5.102 | 4.969 | 5.083 | 37,455,200 | +0.07(+1.33%) |
Oct 04, 2023 | 4.912 | 5.017 | 4.884 | 5.017 | 16,219,243 | +0.13(+2.72%) |
Oct 03, 2023 | 4.969 | 5.007 | 4.865 | 4.884 | 18,029,956 | -0.15(-3.02%) |
Oct 02, 2023 | 5.074 | 5.088 | 4.988 | 5.036 | 10,686,308 | -0.06(-1.24%) |
Sep 29, 2023 | 5.127 | 5.156 | 5.080 | 5.099 | 16,162,045 | +0.02(+0.37%) |
Sep 28, 2023 | 4.966 | 5.127 | 4.956 | 5.080 | 16,049,964 | +0.12(+2.49%) |
Sep 27, 2023 | 5.070 | 5.070 | 4.918 | 4.956 | 19,024,072 | -0.08(-1.51%) |
Sep 26, 2023 | 5.080 | 5.127 | 5.023 | 5.032 | 10,147,840 | -0.09(-1.85%) |
Sep 25, 2023 | 5.156 | 5.156 | 5.118 | 5.127 | 10,243,946 | -0.05(-0.92%) |
Sep 22, 2023 | 5.175 | 5.222 | 5.156 | 5.175 | 18,488,398 | +0.01(+0.18%) |
Sep 21, 2023 | 5.213 | 5.227 | 5.156 | 5.165 | 12,080,038 | -0.17(-3.20%) |
Sep 20, 2023 | 5.327 | 5.422 | 5.319 | 5.336 | 14,418,331 | +0.09(+1.63%) |
Sep 19, 2023 | 5.308 | 5.336 | 5.241 | 5.251 | 14,926,117 | -0.03(-0.65%) |
Sep 18, 2023 | 5.323 | 5.358 | 5.266 | 5.285 | 12,007,232 | -0.01(-0.18%) |
Sep 15, 2023 | 5.332 | 5.341 | 5.266 | 5.294 | 23,105,096 | -0.01(-0.18%) |
Sep 14, 2023 | 5.304 | 5.351 | 5.276 | 5.304 | 15,485,914 | +0.03(+0.53%) |
Sep 13, 2023 | 5.266 | 5.341 | 5.257 | 5.276 | 15,987,768 | +0.08(+1.63%) |
Sep 12, 2023 | 5.172 | 5.238 | 5.158 | 5.191 | 12,893,952 | +0.00(+0.00%) |
Sep 11, 2023 | 5.125 | 5.218 | 5.092 | 5.191 | 14,624,563 | +0.17(+3.37%) |
Sep 08, 2023 | 5.012 | 5.097 | 4.984 | 5.022 | 12,724,359 | +0.04(+0.75%) |
Sep 07, 2023 | 5.022 | 5.022 | 4.956 | 4.984 | 11,132,387 | -0.03(-0.56%) |
Sep 06, 2023 | 5.059 | 5.120 | 4.993 | 5.012 | 12,503,965 | -0.06(-1.11%) |
Sep 05, 2023 | 5.116 | 5.172 | 5.059 | 5.069 | 19,921,456 | -0.18(-3.41%) |