Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.110 | 6.140 | 5.920 | 5.960 | 3,766,914 | -0.11(-1.81%) |
Nov 29, 2023 | 6.090 | 6.210 | 5.840 | 6.070 | 5,901,257 | +0.13(+2.19%) |
Nov 28, 2023 | 5.610 | 5.960 | 5.610 | 5.940 | 3,224,657 | +0.27(+4.76%) |
Nov 27, 2023 | 5.690 | 5.770 | 5.610 | 5.670 | 3,756,662 | -0.11(-1.90%) |
Nov 24, 2023 | 5.760 | 5.860 | 5.680 | 5.780 | 2,096,738 | +0.04(+0.70%) |
Nov 22, 2023 | 5.700 | 5.850 | 5.690 | 5.740 | 4,378,350 | +0.15(+2.68%) |
Nov 21, 2023 | 6.110 | 6.125 | 5.590 | 5.590 | 6,352,651 | -0.56(-9.11%) |
Nov 20, 2023 | 6.170 | 6.380 | 6.110 | 6.150 | 4,426,346 | +0.01(+0.16%) |
Nov 17, 2023 | 6.160 | 6.245 | 5.980 | 6.140 | 5,588,497 | +0.15(+2.50%) |
Nov 16, 2023 | 6.090 | 6.230 | 5.880 | 5.990 | 7,716,021 | -0.14(-2.28%) |
Nov 15, 2023 | 5.880 | 6.300 | 5.811 | 6.130 | 9,976,569 | +0.35(+6.06%) |
Nov 14, 2023 | 5.860 | 6.050 | 5.615 | 5.780 | 8,661,657 | +0.32(+5.86%) |
Nov 13, 2023 | 5.280 | 5.485 | 5.140 | 5.460 | 7,074,579 | +0.27(+5.20%) |
Nov 10, 2023 | 5.300 | 5.300 | 5.160 | 5.190 | 4,654,799 | -0.11(-2.08%) |
Nov 09, 2023 | 5.600 | 5.611 | 5.295 | 5.300 | 4,663,204 | -0.27(-4.85%) |
Nov 08, 2023 | 5.890 | 5.970 | 5.570 | 5.570 | 4,554,972 | -0.27(-4.62%) |
Nov 07, 2023 | 5.950 | 6.055 | 5.780 | 5.840 | 4,031,962 | -0.12(-2.01%) |
Nov 06, 2023 | 6.320 | 6.425 | 5.900 | 5.960 | 5,295,170 | -0.28(-4.49%) |
Nov 03, 2023 | 6.250 | 6.340 | 6.080 | 6.240 | 6,260,923 | +0.18(+2.97%) |
Nov 02, 2023 | 6.010 | 6.665 | 5.950 | 6.060 | 17,557,884 | +0.70(+13.06%) |
Nov 01, 2023 | 5.300 | 5.390 | 5.215 | 5.360 | 5,654,343 | +0.09(+1.71%) |
Oct 31, 2023 | 5.200 | 5.317 | 5.080 | 5.270 | 3,817,258 | +0.12(+2.33%) |
Oct 30, 2023 | 5.310 | 5.330 | 5.090 | 5.150 | 6,675,937 | -0.09(-1.72%) |
Oct 27, 2023 | 5.430 | 5.440 | 5.090 | 5.240 | 5,980,846 | -0.16(-2.96%) |
Oct 26, 2023 | 5.570 | 5.647 | 5.310 | 5.400 | 6,327,820 | -0.19(-3.40%) |
Oct 25, 2023 | 5.950 | 5.960 | 5.580 | 5.590 | 4,030,271 | -0.39(-6.52%) |
Oct 24, 2023 | 5.750 | 5.980 | 5.730 | 5.980 | 4,458,689 | +0.29(+5.10%) |
Oct 23, 2023 | 5.690 | 5.840 | 5.440 | 5.690 | 5,946,139 | -0.06(-1.04%) |
Oct 20, 2023 | 6.170 | 6.170 | 5.700 | 5.750 | 8,681,323 | -0.50(-8.00%) |
Oct 19, 2023 | 6.240 | 6.350 | 6.105 | 6.250 | 4,954,507 | -0.02(-0.32%) |
Oct 18, 2023 | 6.280 | 6.370 | 6.190 | 6.270 | 5,556,114 | -0.08(-1.26%) |
Oct 17, 2023 | 6.200 | 6.420 | 6.125 | 6.350 | 4,401,559 | +0.08(+1.28%) |
Oct 16, 2023 | 6.200 | 6.380 | 6.045 | 6.270 | 6,345,743 | +0.05(+0.80%) |
Oct 13, 2023 | 6.180 | 6.270 | 6.060 | 6.220 | 5,308,022 | +0.05(+0.81%) |
Oct 12, 2023 | 6.170 | 6.240 | 6.030 | 6.170 | 8,074,088 | +0.05(+0.82%) |
Oct 11, 2023 | 6.570 | 6.580 | 6.060 | 6.120 | 8,015,303 | -0.44(-6.71%) |
Oct 10, 2023 | 6.160 | 6.750 | 6.120 | 6.560 | 9,189,867 | +0.08(+1.23%) |
Oct 09, 2023 | 6.270 | 6.550 | 6.230 | 6.480 | 3,671,217 | +0.01(+0.15%) |
Oct 06, 2023 | 6.230 | 6.565 | 6.160 | 6.470 | 3,930,670 | +0.10(+1.57%) |
Oct 05, 2023 | 6.220 | 6.400 | 6.210 | 6.370 | 3,299,655 | +0.12(+1.92%) |
Oct 04, 2023 | 6.160 | 6.360 | 6.100 | 6.250 | 4,248,112 | +0.12(+1.96%) |
Oct 03, 2023 | 6.090 | 6.220 | 6.025 | 6.130 | 4,663,407 | -0.06(-0.97%) |
Oct 02, 2023 | 6.400 | 6.500 | 6.100 | 6.190 | 4,390,556 | -0.26(-4.03%) |
Sep 29, 2023 | 6.580 | 6.690 | 6.370 | 6.450 | 4,057,917 | +0.04(+0.62%) |
Sep 28, 2023 | 6.470 | 6.550 | 6.350 | 6.410 | 4,077,629 | -0.06(-0.93%) |
Sep 27, 2023 | 6.290 | 6.565 | 6.270 | 6.470 | 6,289,599 | +0.26(+4.19%) |
Sep 26, 2023 | 6.330 | 6.555 | 6.160 | 6.210 | 7,360,700 | -0.27(-4.17%) |
Sep 25, 2023 | 6.500 | 6.660 | 6.410 | 6.480 | 13,561,346 | +0.26(+4.18%) |
Sep 22, 2023 | 6.380 | 6.490 | 6.175 | 6.220 | 4,331,304 | -0.04(-0.64%) |
Sep 21, 2023 | 6.410 | 6.495 | 6.220 | 6.260 | 4,983,073 | -0.36(-5.44%) |
Sep 20, 2023 | 6.830 | 6.968 | 6.590 | 6.620 | 3,017,946 | -0.15(-2.22%) |
Sep 19, 2023 | 6.690 | 6.880 | 6.610 | 6.770 | 4,852,679 | -0.06(-0.88%) |
Sep 18, 2023 | 6.720 | 7.050 | 6.550 | 6.830 | 10,064,339 | +0.29(+4.43%) |
Sep 15, 2023 | 6.850 | 6.915 | 6.450 | 6.540 | 12,300,300 | -0.40(-5.76%) |
Sep 14, 2023 | 6.900 | 7.000 | 6.780 | 6.940 | 4,971,739 | +0.06(+0.87%) |
Sep 13, 2023 | 6.960 | 7.045 | 6.870 | 6.880 | 4,683,691 | -0.11(-1.57%) |
Sep 12, 2023 | 7.200 | 7.310 | 6.980 | 6.990 | 3,564,165 | -0.29(-3.98%) |
Sep 11, 2023 | 7.390 | 7.470 | 7.270 | 7.280 | 3,525,467 | -0.02(-0.27%) |
Sep 08, 2023 | 7.250 | 7.355 | 7.190 | 7.300 | 2,969,146 | +0.05(+0.69%) |
Sep 07, 2023 | 7.170 | 7.370 | 7.010 | 7.250 | 3,142,486 | -0.06(-0.82%) |
Sep 06, 2023 | 7.380 | 7.440 | 7.190 | 7.310 | 3,200,531 | -0.10(-1.35%) |
Sep 05, 2023 | 7.270 | 7.510 | 7.180 | 7.410 | 3,474,743 | +0.08(+1.09%) |