Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.000 | 7.050 | 6.840 | 6.860 | 114,004 | -0.19(-2.70%) |
Nov 29, 2023 | 7.110 | 7.140 | 6.910 | 7.050 | 281,797 | +0.06(+0.86%) |
Nov 28, 2023 | 6.590 | 7.000 | 6.590 | 6.990 | 190,605 | +0.53(+8.20%) |
Nov 27, 2023 | 6.420 | 6.610 | 6.290 | 6.460 | 343,956 | -0.06(-0.98%) |
Nov 24, 2023 | 6.210 | 6.590 | 6.170 | 6.524 | 105,859 | +0.31(+4.98%) |
Nov 22, 2023 | 6.140 | 6.230 | 5.930 | 6.214 | 44,270 | +0.18(+3.05%) |
Nov 21, 2023 | 6.100 | 6.160 | 5.910 | 6.030 | 302,351 | -0.21(-3.37%) |
Nov 20, 2023 | 6.040 | 6.275 | 6.024 | 6.240 | 98,356 | +0.32(+5.32%) |
Nov 17, 2023 | 5.860 | 5.950 | 5.760 | 5.925 | 150,401 | +0.08(+1.28%) |
Nov 16, 2023 | 5.960 | 5.990 | 5.760 | 5.850 | 59,354 | -0.25(-4.10%) |
Nov 15, 2023 | 5.780 | 6.170 | 5.730 | 6.100 | 99,656 | +0.38(+6.64%) |
Nov 14, 2023 | 5.700 | 5.800 | 5.535 | 5.720 | 123,354 | +0.04(+0.70%) |
Nov 13, 2023 | 5.820 | 5.820 | 5.570 | 5.680 | 126,291 | -0.19(-3.24%) |
Nov 10, 2023 | 5.890 | 5.960 | 5.670 | 5.870 | 126,607 | -0.02(-0.34%) |
Nov 09, 2023 | 6.160 | 6.470 | 5.810 | 5.890 | 145,103 | +0.01(+0.17%) |
Nov 08, 2023 | 6.060 | 6.060 | 5.830 | 5.880 | 108,639 | -0.26(-4.23%) |
Nov 07, 2023 | 6.040 | 6.140 | 5.900 | 6.140 | 58,305 | +0.08(+1.32%) |
Nov 06, 2023 | 6.320 | 6.340 | 6.000 | 6.060 | 131,846 | -0.15(-2.42%) |
Nov 03, 2023 | 6.100 | 6.320 | 6.090 | 6.210 | 104,084 | +0.08(+1.31%) |
Nov 02, 2023 | 5.820 | 6.140 | 5.820 | 6.130 | 263,303 | +0.43(+7.54%) |
Nov 01, 2023 | 5.660 | 5.700 | 5.550 | 5.700 | 83,690 | +0.08(+1.42%) |
Oct 31, 2023 | 5.580 | 5.630 | 5.470 | 5.620 | 66,117 | +0.02(+0.36%) |
Oct 30, 2023 | 5.660 | 5.837 | 5.490 | 5.600 | 228,588 | +0.07(+1.27%) |
Oct 27, 2023 | 5.650 | 5.726 | 5.500 | 5.530 | 88,174 | -0.07(-1.25%) |
Oct 26, 2023 | 5.770 | 5.850 | 5.500 | 5.600 | 76,069 | -0.22(-3.78%) |
Oct 25, 2023 | 5.880 | 6.050 | 5.785 | 5.820 | 200,915 | -0.07(-1.19%) |
Oct 24, 2023 | 5.910 | 6.080 | 5.730 | 5.890 | 201,437 | +0.49(+9.07%) |
Oct 23, 2023 | 5.210 | 5.500 | 5.110 | 5.400 | 66,515 | +0.32(+6.19%) |
Oct 20, 2023 | 5.170 | 5.300 | 5.080 | 5.085 | 28,117 | +0.00(+0.10%) |
Oct 19, 2023 | 5.100 | 5.170 | 5.030 | 5.080 | 34,313 | -0.01(-0.20%) |
Oct 18, 2023 | 5.370 | 5.370 | 5.040 | 5.090 | 83,330 | -0.35(-6.43%) |
Oct 17, 2023 | 5.240 | 5.480 | 5.173 | 5.440 | 44,411 | +0.18(+3.42%) |
Oct 16, 2023 | 5.280 | 5.410 | 5.153 | 5.260 | 52,915 | +0.26(+5.20%) |
Oct 13, 2023 | 5.130 | 5.130 | 4.975 | 5.000 | 29,175 | -0.10(-1.96%) |
Oct 12, 2023 | 5.200 | 5.260 | 5.070 | 5.100 | 31,428 | -0.16(-3.04%) |
Oct 11, 2023 | 5.470 | 5.470 | 5.200 | 5.260 | 49,830 | -0.22(-4.01%) |
Oct 10, 2023 | 5.370 | 5.620 | 5.370 | 5.480 | 34,359 | +0.12(+2.24%) |
Oct 09, 2023 | 5.370 | 5.430 | 5.290 | 5.360 | 60,281 | -0.12(-2.19%) |
Oct 06, 2023 | 5.100 | 5.480 | 5.097 | 5.480 | 80,771 | +0.30(+5.79%) |
Oct 05, 2023 | 5.220 | 5.300 | 5.090 | 5.180 | 33,805 | -0.04(-0.77%) |
Oct 04, 2023 | 5.100 | 5.230 | 4.990 | 5.220 | 213,429 | +0.09(+1.75%) |
Oct 03, 2023 | 5.420 | 5.430 | 5.110 | 5.130 | 46,258 | -0.39(-7.07%) |
Oct 02, 2023 | 5.710 | 5.922 | 5.480 | 5.520 | 110,598 | +0.04(+0.73%) |
Sep 29, 2023 | 5.600 | 5.670 | 5.460 | 5.480 | 47,876 | -0.07(-1.26%) |
Sep 28, 2023 | 5.360 | 5.690 | 5.320 | 5.550 | 69,289 | +0.19(+3.54%) |
Sep 27, 2023 | 5.400 | 5.490 | 5.270 | 5.360 | 177,985 | +0.11(+2.10%) |
Sep 26, 2023 | 5.380 | 5.470 | 5.250 | 5.250 | 393,015 | -0.13(-2.42%) |
Sep 25, 2023 | 5.300 | 5.420 | 5.380 | 5.380 | 160,976 | -0.02(-0.37%) |
Sep 22, 2023 | 5.610 | 5.619 | 5.400 | 5.400 | 62,695 | -0.16(-2.88%) |
Sep 21, 2023 | 5.580 | 5.640 | 5.520 | 5.560 | 43,778 | -0.15(-2.63%) |
Sep 20, 2023 | 5.940 | 5.965 | 5.710 | 5.710 | 20,791 | -0.22(-3.71%) |
Sep 19, 2023 | 6.050 | 6.090 | 5.850 | 5.930 | 63,770 | -0.06(-1.00%) |
Sep 18, 2023 | 6.190 | 6.239 | 5.950 | 5.990 | 48,794 | +0.04(+0.67%) |
Sep 15, 2023 | 5.980 | 5.990 | 5.890 | 5.950 | 138,804 | +0.01(+0.17%) |
Sep 14, 2023 | 5.900 | 6.097 | 5.831 | 5.940 | 134,794 | +0.19(+3.30%) |
Sep 13, 2023 | 5.900 | 5.900 | 5.725 | 5.750 | 35,970 | -0.07(-1.20%) |
Sep 12, 2023 | 5.910 | 6.199 | 5.820 | 5.820 | 55,200 | +0.07(+1.22%) |
Sep 11, 2023 | 6.000 | 6.061 | 5.750 | 5.750 | 107,141 | -0.25(-4.17%) |
Sep 08, 2023 | 6.160 | 6.160 | 5.930 | 6.000 | 36,807 | -0.12(-1.96%) |
Sep 07, 2023 | 6.090 | 6.183 | 5.881 | 6.120 | 88,108 | -0.04(-0.65%) |
Sep 06, 2023 | 6.180 | 6.300 | 6.080 | 6.160 | 78,512 | +0.02(+0.33%) |
Sep 05, 2023 | 6.200 | 6.239 | 6.133 | 6.140 | 71,625 | -0.06(-0.97%) |