Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.160 | 6.480 | 6.130 | 6.300 | 1,769,362 | +0.11(+1.78%) |
Nov 29, 2023 | 6.140 | 6.260 | 6.140 | 6.190 | 1,321,242 | +0.05(+0.81%) |
Nov 28, 2023 | 6.110 | 6.190 | 5.910 | 6.140 | 2,501,075 | +0.03(+0.49%) |
Nov 27, 2023 | 6.470 | 6.475 | 6.060 | 6.110 | 1,487,077 | -0.42(-6.43%) |
Nov 24, 2023 | 6.270 | 6.540 | 6.270 | 6.530 | 1,219,284 | +0.20(+3.16%) |
Nov 22, 2023 | 6.150 | 6.414 | 6.120 | 6.330 | 1,170,263 | -0.03(-0.47%) |
Nov 21, 2023 | 6.300 | 6.390 | 6.140 | 6.360 | 1,396,051 | +0.06(+0.95%) |
Nov 20, 2023 | 6.250 | 6.480 | 6.250 | 6.300 | 1,193,489 | +0.11(+1.78%) |
Nov 17, 2023 | 6.170 | 6.335 | 6.170 | 6.190 | 1,725,362 | +0.04(+0.65%) |
Nov 16, 2023 | 6.510 | 6.775 | 6.020 | 6.150 | 3,308,825 | -0.08(-1.28%) |
Nov 15, 2023 | 6.340 | 6.450 | 6.180 | 6.230 | 1,552,386 | -0.06(-0.95%) |
Nov 14, 2023 | 6.140 | 6.310 | 6.090 | 6.290 | 1,031,103 | +0.28(+4.66%) |
Nov 13, 2023 | 5.980 | 6.115 | 5.940 | 6.010 | 621,765 | +0.00(+0.00%) |
Nov 10, 2023 | 6.010 | 6.100 | 5.945 | 6.010 | 898,911 | +0.04(+0.67%) |
Nov 09, 2023 | 5.990 | 6.185 | 5.945 | 5.970 | 999,357 | +0.03(+0.51%) |
Nov 08, 2023 | 5.930 | 6.030 | 5.880 | 5.940 | 1,204,428 | +0.02(+0.34%) |
Nov 07, 2023 | 6.100 | 6.120 | 5.880 | 5.920 | 1,286,419 | -0.35(-5.58%) |
Nov 06, 2023 | 6.470 | 6.490 | 6.225 | 6.270 | 634,108 | -0.15(-2.34%) |
Nov 03, 2023 | 6.460 | 6.520 | 6.300 | 6.420 | 735,462 | +0.00(+0.00%) |
Nov 02, 2023 | 6.400 | 6.478 | 6.295 | 6.420 | 813,364 | +0.19(+3.05%) |
Nov 01, 2023 | 6.170 | 6.305 | 6.085 | 6.230 | 1,039,961 | +0.10(+1.63%) |
Oct 31, 2023 | 6.120 | 6.265 | 6.010 | 6.130 | 1,176,995 | -0.04(-0.65%) |
Oct 30, 2023 | 6.230 | 6.270 | 6.070 | 6.170 | 807,729 | +0.02(+0.33%) |
Oct 27, 2023 | 6.150 | 6.230 | 5.980 | 6.150 | 1,407,649 | -0.07(-1.13%) |
Oct 26, 2023 | 6.230 | 6.360 | 6.110 | 6.220 | 1,461,276 | -0.17(-2.66%) |
Oct 25, 2023 | 6.410 | 6.505 | 6.350 | 6.390 | 1,833,656 | -0.28(-4.20%) |
Oct 24, 2023 | 6.690 | 6.840 | 6.575 | 6.670 | 1,432,982 | -0.06(-0.89%) |
Oct 23, 2023 | 6.800 | 6.850 | 6.640 | 6.730 | 1,456,766 | -0.21(-3.03%) |
Oct 20, 2023 | 6.970 | 7.040 | 6.730 | 6.940 | 1,150,780 | -0.09(-1.28%) |
Oct 19, 2023 | 6.920 | 7.250 | 6.840 | 7.030 | 1,951,657 | -0.12(-1.68%) |
Oct 18, 2023 | 7.270 | 7.355 | 7.045 | 7.150 | 2,241,465 | -0.32(-4.28%) |
Oct 17, 2023 | 7.010 | 7.610 | 7.010 | 7.470 | 2,594,038 | +0.45(+6.41%) |
Oct 16, 2023 | 7.340 | 7.340 | 6.975 | 7.020 | 1,211,879 | -0.23(-3.17%) |
Oct 13, 2023 | 7.210 | 7.300 | 7.150 | 7.250 | 758,215 | +0.20(+2.84%) |
Oct 12, 2023 | 7.160 | 7.170 | 6.955 | 7.050 | 936,760 | +0.10(+1.44%) |
Oct 11, 2023 | 6.900 | 7.000 | 6.835 | 6.950 | 601,936 | +0.04(+0.58%) |
Oct 10, 2023 | 7.080 | 7.080 | 6.910 | 6.910 | 1,011,608 | -0.20(-2.81%) |
Oct 09, 2023 | 7.000 | 7.210 | 6.980 | 7.110 | 996,552 | +0.28(+4.10%) |
Oct 06, 2023 | 6.790 | 7.020 | 6.629 | 6.830 | 811,918 | -0.03(-0.44%) |
Oct 05, 2023 | 6.620 | 6.890 | 6.580 | 6.860 | 1,233,429 | +0.12(+1.78%) |
Oct 04, 2023 | 6.810 | 6.890 | 6.581 | 6.740 | 1,771,390 | -0.20(-2.88%) |
Oct 03, 2023 | 6.710 | 6.980 | 6.690 | 6.940 | 2,377,173 | +0.10(+1.46%) |
Oct 02, 2023 | 7.040 | 7.090 | 6.790 | 6.840 | 1,309,710 | -0.26(-3.66%) |
Sep 29, 2023 | 7.230 | 7.245 | 6.995 | 7.100 | 1,075,121 | -0.15(-2.07%) |
Sep 28, 2023 | 7.140 | 7.340 | 7.120 | 7.250 | 1,034,212 | +0.01(+0.14%) |
Sep 27, 2023 | 7.100 | 7.370 | 7.045 | 7.240 | 1,274,341 | +0.17(+2.40%) |
Sep 26, 2023 | 6.850 | 7.150 | 6.820 | 7.070 | 1,070,427 | +0.11(+1.58%) |
Sep 25, 2023 | 6.850 | 6.990 | 6.930 | 6.960 | 838,126 | +0.08(+1.16%) |
Sep 22, 2023 | 7.000 | 7.095 | 6.850 | 6.880 | 910,232 | -0.02(-0.29%) |
Sep 21, 2023 | 7.190 | 7.240 | 6.875 | 6.900 | 1,262,040 | -0.19(-2.68%) |
Sep 20, 2023 | 7.240 | 7.370 | 7.080 | 7.090 | 1,185,035 | -0.27(-3.67%) |
Sep 19, 2023 | 7.650 | 7.805 | 7.325 | 7.360 | 1,541,670 | -0.11(-1.47%) |
Sep 18, 2023 | 7.720 | 7.740 | 7.437 | 7.470 | 1,427,162 | -0.11(-1.45%) |
Sep 15, 2023 | 7.510 | 7.650 | 7.360 | 7.580 | 3,660,303 | +0.35(+4.84%) |
Sep 14, 2023 | 7.190 | 7.289 | 7.160 | 7.230 | 1,125,235 | +0.29(+4.18%) |
Sep 13, 2023 | 7.180 | 7.235 | 6.905 | 6.940 | 1,315,416 | -0.25(-3.48%) |
Sep 12, 2023 | 6.930 | 7.220 | 6.930 | 7.190 | 1,947,291 | +0.31(+4.51%) |
Sep 11, 2023 | 7.100 | 7.140 | 6.861 | 6.880 | 848,332 | -0.23(-3.23%) |
Sep 08, 2023 | 6.890 | 7.180 | 6.870 | 7.110 | 1,517,793 | +0.29(+4.25%) |
Sep 07, 2023 | 6.940 | 6.980 | 6.750 | 6.820 | 2,802,163 | -0.09(-1.30%) |
Sep 06, 2023 | 7.100 | 7.210 | 6.870 | 6.910 | 1,463,985 | -0.22(-3.09%) |
Sep 05, 2023 | 7.270 | 7.330 | 7.120 | 7.130 | 768,529 | -0.04(-0.56%) |