Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.060 | 6.200 | 5.785 | 5.950 | 330,619 | -0.08(-1.33%) |
Nov 29, 2023 | 6.070 | 6.380 | 6.015 | 6.030 | 267,123 | +0.08(+1.34%) |
Nov 28, 2023 | 5.650 | 5.990 | 5.610 | 5.950 | 591,247 | +0.28(+4.94%) |
Nov 27, 2023 | 5.680 | 5.860 | 5.635 | 5.670 | 433,120 | -0.14(-2.41%) |
Nov 24, 2023 | 5.740 | 5.810 | 5.740 | 5.810 | 49,535 | +0.06(+1.04%) |
Nov 22, 2023 | 5.680 | 5.780 | 5.580 | 5.750 | 118,597 | +0.12(+2.13%) |
Nov 21, 2023 | 5.830 | 5.890 | 5.630 | 5.630 | 116,756 | -0.28(-4.74%) |
Nov 20, 2023 | 5.740 | 5.950 | 5.730 | 5.910 | 174,556 | +0.24(+4.23%) |
Nov 17, 2023 | 5.400 | 5.690 | 5.070 | 5.670 | 508,188 | -0.03(-0.53%) |
Nov 16, 2023 | 5.820 | 5.880 | 5.650 | 5.700 | 194,905 | -0.20(-3.39%) |
Nov 15, 2023 | 5.760 | 6.195 | 5.740 | 5.900 | 277,774 | +0.24(+4.24%) |
Nov 14, 2023 | 5.400 | 5.670 | 5.366 | 5.660 | 282,862 | +0.47(+9.06%) |
Nov 13, 2023 | 5.820 | 5.860 | 5.085 | 5.190 | 330,764 | -0.74(-12.48%) |
Nov 10, 2023 | 5.300 | 6.050 | 5.140 | 5.930 | 394,411 | +0.09(+1.54%) |
Nov 09, 2023 | 6.180 | 6.180 | 5.830 | 5.840 | 128,468 | -0.27(-4.42%) |
Nov 08, 2023 | 6.110 | 6.140 | 5.970 | 6.110 | 131,389 | +0.04(+0.66%) |
Nov 07, 2023 | 6.000 | 6.240 | 6.000 | 6.070 | 168,709 | +0.08(+1.34%) |
Nov 06, 2023 | 6.080 | 6.080 | 5.870 | 5.990 | 160,829 | -0.03(-0.50%) |
Nov 03, 2023 | 6.060 | 6.170 | 6.000 | 6.020 | 203,690 | +0.09(+1.52%) |
Nov 02, 2023 | 5.650 | 5.980 | 5.560 | 5.930 | 263,703 | +0.41(+7.43%) |
Nov 01, 2023 | 5.630 | 5.630 | 5.400 | 5.520 | 161,014 | -0.09(-1.60%) |
Oct 31, 2023 | 5.620 | 5.676 | 5.540 | 5.610 | 120,651 | +0.02(+0.36%) |
Oct 30, 2023 | 5.780 | 5.800 | 5.580 | 5.590 | 180,098 | -0.16(-2.78%) |
Oct 27, 2023 | 5.840 | 5.840 | 5.700 | 5.750 | 155,358 | -0.03(-0.52%) |
Oct 26, 2023 | 5.710 | 5.880 | 5.650 | 5.780 | 188,441 | +0.09(+1.58%) |
Oct 25, 2023 | 5.810 | 5.810 | 5.610 | 5.690 | 171,071 | -0.17(-2.90%) |
Oct 24, 2023 | 5.800 | 5.980 | 5.710 | 5.860 | 167,354 | +0.16(+2.81%) |
Oct 23, 2023 | 5.690 | 5.790 | 5.530 | 5.700 | 197,161 | -0.05(-0.87%) |
Oct 20, 2023 | 5.750 | 5.850 | 5.650 | 5.750 | 203,672 | +0.03(+0.52%) |
Oct 19, 2023 | 5.780 | 5.850 | 5.680 | 5.720 | 165,149 | -0.06(-1.04%) |
Oct 18, 2023 | 5.790 | 5.880 | 5.730 | 5.780 | 175,184 | -0.10(-1.70%) |
Oct 17, 2023 | 5.750 | 6.090 | 5.750 | 5.880 | 179,921 | +0.05(+0.86%) |
Oct 16, 2023 | 5.690 | 5.920 | 5.679 | 5.830 | 228,815 | +0.22(+3.92%) |
Oct 13, 2023 | 5.720 | 5.720 | 5.490 | 5.610 | 282,679 | -0.11(-1.92%) |
Oct 12, 2023 | 5.990 | 5.990 | 5.720 | 5.720 | 234,634 | -0.25(-4.19%) |
Oct 11, 2023 | 6.320 | 6.390 | 5.950 | 5.970 | 189,554 | -0.33(-5.24%) |
Oct 10, 2023 | 6.150 | 6.418 | 6.150 | 6.300 | 162,560 | +0.20(+3.28%) |
Oct 09, 2023 | 6.210 | 6.300 | 6.020 | 6.100 | 443,969 | -0.20(-3.17%) |
Oct 06, 2023 | 6.190 | 6.400 | 6.190 | 6.300 | 223,276 | +0.04(+0.64%) |
Oct 05, 2023 | 6.350 | 6.350 | 6.192 | 6.260 | 185,475 | -0.13(-2.03%) |
Oct 04, 2023 | 6.540 | 6.600 | 6.360 | 6.390 | 157,096 | -0.12(-1.84%) |
Oct 03, 2023 | 6.730 | 6.820 | 6.470 | 6.510 | 194,994 | -0.28(-4.12%) |
Oct 02, 2023 | 6.660 | 6.830 | 6.650 | 6.790 | 197,993 | +0.15(+2.26%) |
Sep 29, 2023 | 6.800 | 6.810 | 6.530 | 6.640 | 226,588 | -0.08(-1.19%) |
Sep 28, 2023 | 6.620 | 6.810 | 6.470 | 6.720 | 318,034 | -0.02(-0.30%) |
Sep 27, 2023 | 6.500 | 6.800 | 6.460 | 6.740 | 277,865 | +0.31(+4.82%) |
Sep 26, 2023 | 6.660 | 6.713 | 6.390 | 6.430 | 165,254 | -0.32(-4.74%) |
Sep 25, 2023 | 6.480 | 6.769 | 6.687 | 6.750 | 265,170 | +0.18(+2.74%) |
Sep 22, 2023 | 6.960 | 6.960 | 6.560 | 6.570 | 227,047 | -0.36(-5.19%) |
Sep 21, 2023 | 7.180 | 7.180 | 6.750 | 6.930 | 411,460 | -0.38(-5.20%) |
Sep 20, 2023 | 6.490 | 7.350 | 6.430 | 7.310 | 759,673 | +0.77(+11.77%) |
Sep 19, 2023 | 6.510 | 6.630 | 6.370 | 6.540 | 241,860 | -0.10(-1.51%) |
Sep 18, 2023 | 6.380 | 6.740 | 6.380 | 6.640 | 307,879 | +0.26(+4.08%) |
Sep 15, 2023 | 6.900 | 6.920 | 6.272 | 6.380 | 978,165 | -0.65(-9.25%) |
Sep 14, 2023 | 7.230 | 7.370 | 6.740 | 7.030 | 750,963 | -0.72(-9.29%) |
Sep 13, 2023 | 7.520 | 7.800 | 7.180 | 7.750 | 323,954 | +0.08(+1.04%) |
Sep 12, 2023 | 7.010 | 7.730 | 6.825 | 7.670 | 971,312 | -1.81(-19.09%) |
Sep 11, 2023 | 9.550 | 9.605 | 9.410 | 9.480 | 168,876 | +0.00(+0.00%) |
Sep 08, 2023 | 9.570 | 9.660 | 9.380 | 9.480 | 114,402 | -0.08(-0.84%) |
Sep 07, 2023 | 9.480 | 9.590 | 9.420 | 9.560 | 98,509 | -0.11(-1.14%) |
Sep 06, 2023 | 9.710 | 9.840 | 9.500 | 9.670 | 116,573 | -0.09(-0.92%) |
Sep 05, 2023 | 9.330 | 9.800 | 9.330 | 9.760 | 131,176 | +0.33(+3.50%) |