Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.290 | 5.400 | 5.105 | 5.310 | 1,119,138 | +0.07(+1.34%) |
Nov 29, 2023 | 5.130 | 5.296 | 5.130 | 5.240 | 214,879 | +0.12(+2.34%) |
Nov 28, 2023 | 5.190 | 5.250 | 5.100 | 5.120 | 211,956 | -0.11(-2.10%) |
Nov 27, 2023 | 5.290 | 5.370 | 5.040 | 5.230 | 253,183 | -0.08(-1.51%) |
Nov 24, 2023 | 5.440 | 5.560 | 5.260 | 5.310 | 267,162 | -0.09(-1.67%) |
Nov 22, 2023 | 5.320 | 5.450 | 5.270 | 5.400 | 211,727 | +0.15(+2.86%) |
Nov 21, 2023 | 5.190 | 5.270 | 5.070 | 5.250 | 242,580 | +0.05(+0.96%) |
Nov 20, 2023 | 5.520 | 5.649 | 5.190 | 5.200 | 347,338 | -0.31(-5.63%) |
Nov 17, 2023 | 5.560 | 5.620 | 5.480 | 5.510 | 268,534 | +0.02(+0.36%) |
Nov 16, 2023 | 5.400 | 5.560 | 5.300 | 5.490 | 206,146 | +0.06(+1.10%) |
Nov 15, 2023 | 5.480 | 5.680 | 5.410 | 5.430 | 284,575 | -0.01(-0.18%) |
Nov 14, 2023 | 5.340 | 5.600 | 5.340 | 5.440 | 438,708 | +0.25(+4.82%) |
Nov 13, 2023 | 5.230 | 5.240 | 5.025 | 5.190 | 188,587 | -0.06(-1.14%) |
Nov 10, 2023 | 5.160 | 5.340 | 4.790 | 5.250 | 349,200 | +0.04(+0.77%) |
Nov 09, 2023 | 5.850 | 5.850 | 5.190 | 5.210 | 312,891 | -0.55(-9.55%) |
Nov 08, 2023 | 5.780 | 5.780 | 5.520 | 5.760 | 212,736 | +0.01(+0.17%) |
Nov 07, 2023 | 5.530 | 5.770 | 5.471 | 5.750 | 235,035 | +0.28(+5.12%) |
Nov 06, 2023 | 5.640 | 5.705 | 5.400 | 5.470 | 175,069 | -0.17(-3.01%) |
Nov 03, 2023 | 5.440 | 5.657 | 5.420 | 5.640 | 220,944 | +0.32(+6.02%) |
Nov 02, 2023 | 5.320 | 5.450 | 5.220 | 5.320 | 222,301 | +0.02(+0.38%) |
Nov 01, 2023 | 5.410 | 5.455 | 5.205 | 5.300 | 222,791 | -0.08(-1.49%) |
Oct 31, 2023 | 5.420 | 5.500 | 5.330 | 5.380 | 141,467 | -0.05(-0.92%) |
Oct 30, 2023 | 5.380 | 5.510 | 5.330 | 5.430 | 120,460 | +0.11(+2.07%) |
Oct 27, 2023 | 5.500 | 5.570 | 5.270 | 5.320 | 191,050 | -0.20(-3.62%) |
Oct 26, 2023 | 5.640 | 5.700 | 5.490 | 5.520 | 125,013 | -0.09(-1.60%) |
Oct 25, 2023 | 5.580 | 5.700 | 5.520 | 5.610 | 171,984 | +0.02(+0.36%) |
Oct 24, 2023 | 5.410 | 5.720 | 5.410 | 5.590 | 159,353 | +0.21(+3.90%) |
Oct 23, 2023 | 5.520 | 5.650 | 5.360 | 5.380 | 203,748 | -0.13(-2.36%) |
Oct 20, 2023 | 5.470 | 5.600 | 5.410 | 5.510 | 216,211 | +0.05(+0.92%) |
Oct 19, 2023 | 5.620 | 5.780 | 5.430 | 5.460 | 191,628 | -0.16(-2.85%) |
Oct 18, 2023 | 5.850 | 5.870 | 5.585 | 5.620 | 175,341 | -0.27(-4.58%) |
Oct 17, 2023 | 5.560 | 5.990 | 5.560 | 5.890 | 318,161 | +0.30(+5.37%) |
Oct 16, 2023 | 5.580 | 5.690 | 5.440 | 5.590 | 207,546 | +0.04(+0.72%) |
Oct 13, 2023 | 5.430 | 5.610 | 5.260 | 5.550 | 321,692 | +0.11(+2.02%) |
Oct 12, 2023 | 5.670 | 5.815 | 5.340 | 5.440 | 183,634 | -0.22(-3.89%) |
Oct 11, 2023 | 5.860 | 5.960 | 5.640 | 5.660 | 167,274 | -0.19(-3.25%) |
Oct 10, 2023 | 5.580 | 5.920 | 5.580 | 5.850 | 535,969 | +0.24(+4.28%) |
Oct 09, 2023 | 5.570 | 5.610 | 5.400 | 5.610 | 156,131 | -0.04(-0.71%) |
Oct 06, 2023 | 5.810 | 5.860 | 5.530 | 5.650 | 273,302 | -0.18(-3.09%) |
Oct 05, 2023 | 5.750 | 5.870 | 5.670 | 5.830 | 483,228 | +0.10(+1.75%) |
Oct 04, 2023 | 5.810 | 5.895 | 5.670 | 5.730 | 410,469 | -0.11(-1.88%) |
Oct 03, 2023 | 5.900 | 6.090 | 5.650 | 5.840 | 620,903 | -0.18(-2.99%) |
Oct 02, 2023 | 5.670 | 6.090 | 5.540 | 6.020 | 652,561 | +0.27(+4.70%) |
Sep 29, 2023 | 5.810 | 6.080 | 5.380 | 5.750 | 529,997 | +0.01(+0.17%) |
Sep 28, 2023 | 5.250 | 5.990 | 5.000 | 5.740 | 1,304,334 | +0.46(+8.71%) |
Sep 27, 2023 | 5.300 | 5.400 | 4.920 | 5.280 | 340,987 | -0.01(-0.19%) |
Sep 26, 2023 | 5.300 | 5.590 | 5.280 | 5.290 | 210,495 | -0.02(-0.38%) |
Sep 25, 2023 | 5.390 | 5.375 | 5.290 | 5.310 | 722,270 | -0.13(-2.39%) |
Sep 22, 2023 | 5.430 | 5.650 | 5.330 | 5.440 | 281,375 | +0.08(+1.49%) |
Sep 21, 2023 | 5.220 | 5.395 | 5.030 | 5.360 | 206,650 | +0.10(+1.90%) |
Sep 20, 2023 | 5.340 | 5.565 | 5.250 | 5.260 | 739,112 | -0.07(-1.31%) |
Sep 19, 2023 | 5.040 | 5.590 | 4.990 | 5.330 | 310,462 | +0.31(+6.18%) |
Sep 18, 2023 | 5.490 | 5.540 | 5.010 | 5.020 | 203,867 | -0.38(-7.04%) |
Sep 15, 2023 | 5.270 | 5.570 | 4.990 | 5.400 | 984,093 | +0.19(+3.65%) |
Sep 14, 2023 | 5.030 | 5.300 | 5.020 | 5.210 | 273,761 | +0.22(+4.41%) |
Sep 13, 2023 | 5.100 | 5.100 | 4.890 | 4.990 | 166,390 | -0.10(-1.96%) |
Sep 12, 2023 | 4.700 | 5.140 | 4.630 | 5.090 | 328,806 | +0.39(+8.30%) |
Sep 11, 2023 | 4.550 | 4.890 | 4.550 | 4.700 | 196,518 | +0.16(+3.52%) |
Sep 08, 2023 | 4.390 | 4.560 | 4.310 | 4.540 | 192,328 | +0.15(+3.42%) |
Sep 07, 2023 | 4.370 | 4.580 | 4.280 | 4.390 | 116,694 | +0.02(+0.46%) |
Sep 06, 2023 | 4.490 | 4.530 | 4.240 | 4.370 | 138,097 | -0.08(-1.80%) |
Sep 05, 2023 | 4.730 | 4.850 | 4.400 | 4.450 | 204,738 | -0.09(-1.98%) |