Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.080 | 6.264 | 5.920 | 5.930 | 42,558 | -0.14(-2.31%) |
Nov 29, 2023 | 6.090 | 6.090 | 6.010 | 6.070 | 12,647 | +0.06(+1.00%) |
Nov 28, 2023 | 6.150 | 6.150 | 6.010 | 6.010 | 12,317 | -0.14(-2.28%) |
Nov 27, 2023 | 5.960 | 6.225 | 5.960 | 6.150 | 17,616 | +0.10(+1.57%) |
Nov 24, 2023 | 6.030 | 6.130 | 5.960 | 6.055 | 25,547 | +0.04(+0.58%) |
Nov 22, 2023 | 6.000 | 6.130 | 6.000 | 6.020 | 20,062 | +0.02(+0.33%) |
Nov 21, 2023 | 6.146 | 6.394 | 6.000 | 6.000 | 28,866 | -0.14(-2.28%) |
Nov 20, 2023 | 6.470 | 6.470 | 6.140 | 6.140 | 30,612 | -0.09(-1.44%) |
Nov 17, 2023 | 6.330 | 6.355 | 6.230 | 6.230 | 9,252 | -0.10(-1.58%) |
Nov 16, 2023 | 6.490 | 6.490 | 6.330 | 6.330 | 15,550 | -0.13(-2.01%) |
Nov 15, 2023 | 6.600 | 6.600 | 6.460 | 6.460 | 4,366 | -0.03(-0.46%) |
Nov 14, 2023 | 6.400 | 6.600 | 6.350 | 6.490 | 22,921 | +0.08(+1.25%) |
Nov 13, 2023 | 6.520 | 6.650 | 6.410 | 6.410 | 20,258 | -0.11(-1.69%) |
Nov 10, 2023 | 6.620 | 6.670 | 6.520 | 6.520 | 6,214 | -0.08(-1.21%) |
Nov 09, 2023 | 6.750 | 6.780 | 6.580 | 6.600 | 9,599 | -0.10(-1.49%) |
Nov 08, 2023 | 6.740 | 6.850 | 6.660 | 6.700 | 14,850 | +0.00(+0.00%) |
Nov 07, 2023 | 6.800 | 6.970 | 6.700 | 6.700 | 3,463 | -0.10(-1.47%) |
Nov 06, 2023 | 6.980 | 7.040 | 6.800 | 6.800 | 5,129 | -0.22(-3.13%) |
Nov 03, 2023 | 6.940 | 7.120 | 6.800 | 7.020 | 20,100 | +0.15(+2.18%) |
Nov 02, 2023 | 6.800 | 6.950 | 6.733 | 6.870 | 7,423 | +0.19(+2.82%) |
Nov 01, 2023 | 6.600 | 6.770 | 6.600 | 6.682 | 4,310 | +0.08(+1.24%) |
Oct 31, 2023 | 6.610 | 6.750 | 6.600 | 6.600 | 4,490 | -0.14(-2.08%) |
Oct 30, 2023 | 6.590 | 6.750 | 6.460 | 6.740 | 16,740 | +0.16(+2.43%) |
Oct 27, 2023 | 6.580 | 6.580 | 6.500 | 6.580 | 1,693 | -0.04(-0.60%) |
Oct 26, 2023 | 6.320 | 6.692 | 6.320 | 6.620 | 2,685 | +0.22(+3.52%) |
Oct 25, 2023 | 6.400 | 6.509 | 6.300 | 6.395 | 1,696 | +0.07(+1.19%) |
Oct 24, 2023 | 6.400 | 6.400 | 6.230 | 6.320 | 3,165 | +0.01(+0.16%) |
Oct 23, 2023 | 6.440 | 6.520 | 6.200 | 6.310 | 16,615 | -0.09(-1.41%) |
Oct 20, 2023 | 6.520 | 6.605 | 6.400 | 6.400 | 7,337 | -0.05(-0.78%) |
Oct 19, 2023 | 6.700 | 6.700 | 6.450 | 6.450 | 5,538 | -0.22(-3.30%) |
Oct 18, 2023 | 6.750 | 6.750 | 6.615 | 6.670 | 1,581 | -0.08(-1.19%) |
Oct 17, 2023 | 6.860 | 6.860 | 6.650 | 6.750 | 8,550 | +0.14(+2.12%) |
Oct 16, 2023 | 6.450 | 6.790 | 6.450 | 6.610 | 13,286 | +0.05(+0.76%) |
Oct 13, 2023 | 6.360 | 6.560 | 6.270 | 6.560 | 11,808 | +0.27(+4.29%) |
Oct 12, 2023 | 6.300 | 6.315 | 6.200 | 6.290 | 10,870 | -0.01(-0.16%) |
Oct 11, 2023 | 6.230 | 6.350 | 6.230 | 6.300 | 12,727 | +0.16(+2.61%) |
Oct 10, 2023 | 5.940 | 6.230 | 5.940 | 6.140 | 17,146 | +0.21(+3.54%) |
Oct 09, 2023 | 5.890 | 6.270 | 5.890 | 5.930 | 24,602 | -0.07(-1.17%) |
Oct 06, 2023 | 5.920 | 6.030 | 5.890 | 6.000 | 26,287 | +0.09(+1.52%) |
Oct 05, 2023 | 6.180 | 6.180 | 5.880 | 5.910 | 17,550 | -0.09(-1.50%) |
Oct 04, 2023 | 5.920 | 6.200 | 5.910 | 6.000 | 28,951 | +0.02(+0.33%) |
Oct 03, 2023 | 6.170 | 6.220 | 5.930 | 5.980 | 25,075 | -0.18(-2.92%) |
Oct 02, 2023 | 6.270 | 6.445 | 6.010 | 6.160 | 29,521 | -0.04(-0.65%) |
Sep 29, 2023 | 6.150 | 6.359 | 6.150 | 6.200 | 22,664 | +0.18(+2.99%) |
Sep 28, 2023 | 6.110 | 6.150 | 6.006 | 6.020 | 117,241 | +0.01(+0.17%) |
Sep 27, 2023 | 6.000 | 6.180 | 5.980 | 6.010 | 168,389 | -0.06(-0.99%) |
Sep 26, 2023 | 6.080 | 6.095 | 5.958 | 6.070 | 5,610 | +0.03(+0.50%) |
Sep 25, 2023 | 6.110 | 6.165 | 6.010 | 6.040 | 7,687 | -0.03(-0.49%) |
Sep 22, 2023 | 6.070 | 6.260 | 6.020 | 6.070 | 9,204 | +0.05(+0.83%) |
Sep 21, 2023 | 5.930 | 6.165 | 5.930 | 6.020 | 19,495 | -0.07(-1.15%) |
Sep 20, 2023 | 6.020 | 6.090 | 5.900 | 6.090 | 20,946 | +0.08(+1.33%) |
Sep 19, 2023 | 6.220 | 6.442 | 5.970 | 6.010 | 17,062 | -0.19(-3.06%) |
Sep 18, 2023 | 5.960 | 6.280 | 5.960 | 6.200 | 42,690 | +0.35(+5.98%) |
Sep 15, 2023 | 6.440 | 6.447 | 5.700 | 5.850 | 91,943 | -0.49(-7.73%) |
Sep 14, 2023 | 6.220 | 6.440 | 6.200 | 6.340 | 41,388 | +0.11(+1.77%) |
Sep 13, 2023 | 6.540 | 6.680 | 6.150 | 6.230 | 116,937 | -1.25(-16.71%) |
Sep 12, 2023 | 7.680 | 7.740 | 7.350 | 7.480 | 5,902 | -0.09(-1.19%) |
Sep 11, 2023 | 7.620 | 7.710 | 7.550 | 7.570 | 7,712 | -0.06(-0.78%) |
Sep 08, 2023 | 7.780 | 7.780 | 7.629 | 7.629 | 8,539 | -0.12(-1.55%) |
Sep 07, 2023 | 7.560 | 7.750 | 7.550 | 7.750 | 3,012 | +0.13(+1.70%) |
Sep 06, 2023 | 7.630 | 7.790 | 7.530 | 7.620 | 3,310 | -0.14(-1.80%) |
Sep 05, 2023 | 7.510 | 7.800 | 7.460 | 7.760 | 18,041 | +0.23(+3.05%) |