Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.145 | 6.193 | 6.135 | 6.174 | 1,138,350 | +0.04(+0.63%) |
Nov 29, 2023 | 6.154 | 6.231 | 6.130 | 6.135 | 1,349,757 | -0.02(-0.31%) |
Nov 28, 2023 | 6.154 | 6.202 | 6.135 | 6.154 | 914,486 | -0.02(-0.31%) |
Nov 27, 2023 | 6.231 | 6.231 | 6.135 | 6.174 | 1,044,392 | -0.06(-0.92%) |
Nov 24, 2023 | 6.202 | 6.241 | 6.202 | 6.231 | 256,916 | +0.05(+0.78%) |
Nov 22, 2023 | 6.231 | 6.241 | 6.164 | 6.183 | 613,218 | -0.02(-0.31%) |
Nov 21, 2023 | 6.164 | 6.239 | 6.154 | 6.202 | 1,055,910 | +0.05(+0.78%) |
Nov 20, 2023 | 6.145 | 6.183 | 6.116 | 6.154 | 766,555 | +0.01(+0.16%) |
Nov 17, 2023 | 6.126 | 6.174 | 6.126 | 6.145 | 526,320 | +0.02(+0.31%) |
Nov 16, 2023 | 6.106 | 6.164 | 6.106 | 6.126 | 696,086 | +0.02(+0.31%) |
Nov 15, 2023 | 6.097 | 6.145 | 6.078 | 6.106 | 895,838 | +0.01(+0.19%) |
Nov 14, 2023 | 6.047 | 6.162 | 6.047 | 6.095 | 1,300,892 | +0.12(+1.93%) |
Nov 13, 2023 | 5.951 | 5.999 | 5.922 | 5.980 | 671,580 | +0.04(+0.65%) |
Nov 10, 2023 | 5.922 | 5.989 | 5.914 | 5.941 | 940,412 | +0.03(+0.49%) |
Nov 09, 2023 | 5.989 | 5.999 | 5.884 | 5.912 | 979,756 | -0.08(-1.28%) |
Nov 08, 2023 | 5.999 | 5.999 | 5.941 | 5.989 | 1,520,502 | -0.01(-0.16%) |
Nov 07, 2023 | 6.047 | 6.075 | 5.980 | 5.999 | 713,748 | -0.03(-0.48%) |
Nov 06, 2023 | 6.104 | 6.104 | 6.008 | 6.028 | 432,903 | -0.08(-1.26%) |
Nov 03, 2023 | 6.124 | 6.171 | 6.085 | 6.104 | 615,954 | +0.05(+0.79%) |
Nov 02, 2023 | 5.922 | 6.066 | 5.922 | 6.056 | 634,808 | +0.17(+2.97%) |
Nov 01, 2023 | 5.815 | 5.882 | 5.796 | 5.882 | 401,884 | +0.10(+1.82%) |
Oct 31, 2023 | 5.825 | 5.825 | 5.756 | 5.777 | 742,684 | -0.02(-0.33%) |
Oct 30, 2023 | 5.748 | 5.815 | 5.729 | 5.796 | 284,973 | +0.08(+1.33%) |
Oct 27, 2023 | 5.748 | 5.748 | 5.705 | 5.720 | 216,182 | -0.03(-0.50%) |
Oct 26, 2023 | 5.739 | 5.772 | 5.689 | 5.748 | 761,423 | +0.03(+0.50%) |
Oct 25, 2023 | 5.739 | 5.739 | 5.686 | 5.720 | 317,989 | -0.02(-0.33%) |
Oct 24, 2023 | 5.701 | 5.753 | 5.691 | 5.739 | 385,131 | +0.06(+1.01%) |
Oct 23, 2023 | 5.682 | 5.720 | 5.662 | 5.682 | 709,516 | -0.03(-0.50%) |
Oct 20, 2023 | 5.720 | 5.729 | 5.672 | 5.710 | 502,699 | +0.00(+0.00%) |
Oct 19, 2023 | 5.796 | 5.796 | 5.691 | 5.710 | 321,059 | -0.07(-1.16%) |
Oct 18, 2023 | 5.786 | 5.786 | 5.748 | 5.777 | 362,936 | +0.01(+0.17%) |
Oct 17, 2023 | 5.767 | 5.767 | 5.720 | 5.767 | 627,439 | -0.03(-0.49%) |
Oct 16, 2023 | 5.901 | 5.901 | 5.758 | 5.796 | 781,731 | -0.05(-0.82%) |
Oct 13, 2023 | 5.939 | 5.959 | 5.834 | 5.844 | 384,830 | -0.04(-0.65%) |
Oct 12, 2023 | 5.929 | 5.939 | 5.863 | 5.882 | 459,591 | -0.05(-0.90%) |
Oct 11, 2023 | 5.945 | 5.973 | 5.907 | 5.935 | 424,029 | +0.01(+0.16%) |
Oct 10, 2023 | 5.916 | 5.926 | 5.888 | 5.926 | 390,463 | +0.05(+0.81%) |
Oct 09, 2023 | 5.793 | 5.878 | 5.765 | 5.878 | 501,325 | +0.13(+2.31%) |
Oct 06, 2023 | 5.774 | 5.794 | 5.727 | 5.746 | 397,104 | -0.08(-1.30%) |
Oct 05, 2023 | 5.850 | 5.897 | 5.807 | 5.822 | 276,471 | -0.05(-0.81%) |
Oct 04, 2023 | 5.812 | 5.869 | 5.812 | 5.869 | 330,125 | +0.04(+0.65%) |
Oct 03, 2023 | 5.926 | 5.945 | 5.793 | 5.831 | 378,416 | -0.12(-2.07%) |
Oct 02, 2023 | 6.011 | 6.039 | 5.936 | 5.954 | 454,460 | -0.04(-0.63%) |
Sep 29, 2023 | 6.030 | 6.077 | 5.992 | 5.992 | 401,969 | -0.04(-0.63%) |
Sep 28, 2023 | 5.945 | 6.030 | 5.945 | 6.030 | 464,285 | +0.09(+1.43%) |
Sep 27, 2023 | 5.954 | 5.982 | 5.907 | 5.945 | 511,064 | +0.02(+0.32%) |
Sep 26, 2023 | 5.973 | 5.992 | 5.926 | 5.926 | 493,585 | -0.05(-0.79%) |
Sep 25, 2023 | 5.964 | 5.992 | 5.964 | 5.973 | 336,797 | -0.01(-0.16%) |
Sep 22, 2023 | 5.973 | 6.011 | 5.945 | 5.982 | 329,489 | +0.03(+0.48%) |
Sep 21, 2023 | 5.982 | 6.001 | 5.945 | 5.954 | 325,695 | -0.05(-0.79%) |
Sep 20, 2023 | 6.030 | 6.049 | 6.001 | 6.001 | 267,367 | +0.00(+0.00%) |
Sep 19, 2023 | 6.001 | 6.020 | 5.982 | 6.001 | 252,424 | +0.01(+0.16%) |
Sep 18, 2023 | 5.982 | 6.020 | 5.973 | 5.992 | 352,949 | -0.01(-0.16%) |
Sep 15, 2023 | 6.020 | 6.020 | 5.982 | 6.001 | 318,886 | -0.02(-0.31%) |
Sep 14, 2023 | 6.049 | 6.058 | 6.016 | 6.020 | 285,557 | -0.02(-0.25%) |
Sep 13, 2023 | 6.007 | 6.045 | 5.979 | 6.035 | 328,879 | +0.06(+0.94%) |
Sep 12, 2023 | 6.026 | 6.045 | 5.970 | 5.979 | 378,015 | -0.07(-1.09%) |
Sep 11, 2023 | 6.101 | 6.111 | 6.035 | 6.045 | 240,143 | -0.05(-0.77%) |
Sep 08, 2023 | 6.082 | 6.109 | 6.064 | 6.092 | 146,558 | +0.02(+0.31%) |
Sep 07, 2023 | 6.045 | 6.087 | 6.037 | 6.073 | 143,979 | +0.01(+0.16%) |
Sep 06, 2023 | 6.158 | 6.158 | 6.050 | 6.064 | 257,527 | -0.08(-1.38%) |
Sep 05, 2023 | 6.111 | 6.148 | 6.073 | 6.148 | 338,427 | +0.02(+0.31%) |