Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.010 | 6.563 | 5.910 | 5.980 | 900,714 | +0.05(+0.84%) |
Nov 29, 2023 | 6.010 | 6.250 | 5.840 | 5.930 | 388,184 | -0.05(-0.84%) |
Nov 28, 2023 | 6.030 | 6.040 | 5.820 | 5.980 | 176,088 | -0.08(-1.32%) |
Nov 27, 2023 | 6.560 | 6.560 | 5.795 | 6.060 | 423,722 | -0.39(-6.05%) |
Nov 24, 2023 | 6.040 | 6.500 | 6.040 | 6.450 | 134,428 | +0.40(+6.61%) |
Nov 22, 2023 | 5.900 | 6.070 | 5.800 | 6.050 | 169,831 | +0.22(+3.77%) |
Nov 21, 2023 | 6.010 | 6.030 | 5.750 | 5.830 | 134,952 | -0.22(-3.64%) |
Nov 20, 2023 | 5.980 | 6.200 | 5.955 | 6.050 | 194,900 | +0.04(+0.67%) |
Nov 17, 2023 | 5.750 | 6.070 | 5.660 | 6.010 | 243,902 | +0.35(+6.18%) |
Nov 16, 2023 | 5.970 | 5.970 | 5.550 | 5.660 | 204,819 | -0.34(-5.67%) |
Nov 15, 2023 | 5.760 | 6.440 | 5.751 | 6.000 | 357,972 | +0.26(+4.53%) |
Nov 14, 2023 | 5.450 | 5.970 | 5.450 | 5.740 | 383,870 | +0.47(+8.92%) |
Nov 13, 2023 | 5.330 | 5.410 | 5.010 | 5.270 | 259,097 | +0.00(+0.00%) |
Nov 10, 2023 | 5.510 | 5.590 | 5.220 | 5.270 | 240,739 | -0.13(-2.41%) |
Nov 09, 2023 | 5.620 | 5.800 | 5.350 | 5.400 | 228,249 | -0.17(-3.05%) |
Nov 08, 2023 | 6.170 | 6.230 | 5.530 | 5.570 | 436,352 | -0.48(-7.93%) |
Nov 07, 2023 | 6.180 | 6.440 | 6.042 | 6.050 | 795,964 | -0.14(-2.26%) |
Nov 06, 2023 | 6.380 | 6.500 | 6.170 | 6.190 | 222,498 | -0.22(-3.43%) |
Nov 03, 2023 | 6.010 | 6.580 | 6.010 | 6.410 | 380,377 | +0.46(+7.73%) |
Nov 02, 2023 | 5.560 | 5.980 | 5.550 | 5.950 | 318,458 | +0.17(+2.94%) |
Nov 01, 2023 | 5.730 | 5.960 | 5.700 | 5.780 | 284,683 | +0.05(+0.87%) |
Oct 31, 2023 | 5.640 | 5.836 | 5.560 | 5.730 | 418,883 | +0.09(+1.60%) |
Oct 30, 2023 | 5.300 | 5.900 | 5.300 | 5.640 | 959,572 | +0.35(+6.72%) |
Oct 27, 2023 | 5.410 | 5.490 | 5.222 | 5.285 | 345,920 | -0.17(-3.21%) |
Oct 26, 2023 | 5.660 | 5.770 | 5.400 | 5.460 | 319,330 | -0.25(-4.38%) |
Oct 25, 2023 | 5.920 | 5.920 | 5.670 | 5.710 | 214,678 | -0.21(-3.55%) |
Oct 24, 2023 | 5.600 | 6.060 | 5.600 | 5.920 | 264,161 | +0.38(+6.86%) |
Oct 23, 2023 | 5.670 | 5.830 | 5.530 | 5.540 | 400,699 | -0.25(-4.32%) |
Oct 20, 2023 | 5.710 | 5.900 | 5.650 | 5.790 | 283,338 | +0.03(+0.52%) |
Oct 19, 2023 | 6.050 | 6.080 | 5.760 | 5.760 | 334,147 | -0.34(-5.57%) |
Oct 18, 2023 | 6.130 | 6.240 | 5.970 | 6.100 | 349,877 | -0.14(-2.24%) |
Oct 17, 2023 | 6.190 | 6.350 | 6.080 | 6.240 | 391,697 | -0.01(-0.16%) |
Oct 16, 2023 | 5.980 | 6.300 | 5.850 | 6.250 | 317,273 | +0.26(+4.34%) |
Oct 13, 2023 | 5.870 | 6.020 | 5.650 | 5.990 | 422,648 | +0.11(+1.87%) |
Oct 12, 2023 | 6.200 | 6.260 | 5.740 | 5.880 | 665,027 | -0.24(-3.92%) |
Oct 11, 2023 | 6.660 | 6.802 | 6.070 | 6.120 | 654,147 | -0.51(-7.69%) |
Oct 10, 2023 | 6.650 | 6.872 | 6.540 | 6.630 | 1,004,747 | -0.07(-1.04%) |
Oct 09, 2023 | 6.800 | 6.800 | 6.420 | 6.700 | 607,821 | -0.18(-2.62%) |
Oct 06, 2023 | 6.850 | 7.025 | 6.610 | 6.880 | 514,397 | +0.03(+0.44%) |
Oct 05, 2023 | 6.640 | 6.952 | 6.420 | 6.850 | 665,967 | +0.22(+3.32%) |
Oct 04, 2023 | 6.650 | 6.850 | 6.530 | 6.630 | 732,633 | -0.03(-0.45%) |
Oct 03, 2023 | 6.800 | 6.897 | 6.520 | 6.660 | 511,198 | -0.21(-3.06%) |
Oct 02, 2023 | 7.430 | 7.580 | 6.790 | 6.870 | 924,550 | -0.53(-7.16%) |
Sep 29, 2023 | 7.640 | 7.841 | 7.380 | 7.400 | 640,684 | -0.09(-1.20%) |
Sep 28, 2023 | 7.750 | 7.820 | 7.350 | 7.490 | 550,854 | -0.21(-2.73%) |
Sep 27, 2023 | 7.830 | 8.070 | 7.660 | 7.700 | 385,481 | -0.11(-1.41%) |
Sep 26, 2023 | 7.860 | 8.340 | 7.761 | 7.810 | 690,067 | +0.02(+0.26%) |
Sep 25, 2023 | 7.840 | 7.850 | 7.730 | 7.790 | 460,241 | -0.07(-0.89%) |
Sep 22, 2023 | 7.990 | 8.070 | 7.790 | 7.860 | 266,921 | -0.10(-1.26%) |
Sep 21, 2023 | 8.150 | 8.300 | 7.927 | 7.960 | 387,352 | -0.26(-3.16%) |
Sep 20, 2023 | 8.730 | 8.740 | 8.170 | 8.220 | 1,252,597 | -0.47(-5.41%) |
Sep 19, 2023 | 9.110 | 9.280 | 8.420 | 8.690 | 1,229,642 | -0.38(-4.19%) |
Sep 18, 2023 | 9.520 | 9.632 | 8.930 | 9.070 | 475,985 | -0.34(-3.61%) |
Sep 15, 2023 | 9.920 | 10.08 | 9.390 | 9.410 | 429,540 | -0.51(-5.14%) |
Sep 14, 2023 | 9.420 | 10.12 | 9.420 | 9.920 | 489,471 | +0.39(+4.09%) |
Sep 13, 2023 | 9.360 | 9.620 | 9.160 | 9.530 | 208,870 | +0.06(+0.63%) |
Sep 12, 2023 | 9.130 | 9.480 | 8.940 | 9.470 | 246,841 | +0.36(+3.95%) |
Sep 11, 2023 | 9.450 | 9.490 | 9.070 | 9.110 | 225,829 | -0.34(-3.60%) |
Sep 08, 2023 | 9.630 | 9.788 | 9.330 | 9.450 | 691,060 | -0.18(-1.82%) |
Sep 07, 2023 | 9.350 | 9.990 | 9.130 | 9.625 | 446,118 | +0.21(+2.18%) |
Sep 06, 2023 | 9.070 | 9.550 | 8.928 | 9.420 | 318,506 | +0.43(+4.78%) |
Sep 05, 2023 | 9.350 | 9.400 | 8.720 | 8.990 | 467,724 | -0.34(-3.64%) |