Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.050 | 6.050 | 5.810 | 5.850 | 85,152 | -0.20(-3.31%) |
Nov 29, 2023 | 6.160 | 6.403 | 5.950 | 6.050 | 189,833 | -0.07(-1.14%) |
Nov 28, 2023 | 6.140 | 6.210 | 5.960 | 6.120 | 204,475 | -0.06(-0.97%) |
Nov 27, 2023 | 6.010 | 6.260 | 6.010 | 6.180 | 258,695 | +0.05(+0.82%) |
Nov 24, 2023 | 6.000 | 6.190 | 5.950 | 6.130 | 103,025 | +0.10(+1.66%) |
Nov 22, 2023 | 6.170 | 6.240 | 5.840 | 6.030 | 210,001 | -0.17(-2.74%) |
Nov 21, 2023 | 6.170 | 6.275 | 6.030 | 6.200 | 208,531 | -0.05(-0.80%) |
Nov 20, 2023 | 6.300 | 6.360 | 5.930 | 6.250 | 366,346 | +0.02(+0.32%) |
Nov 17, 2023 | 5.980 | 6.300 | 5.900 | 6.230 | 422,214 | +0.36(+6.13%) |
Nov 16, 2023 | 6.010 | 6.230 | 5.800 | 5.870 | 264,818 | -0.16(-2.65%) |
Nov 15, 2023 | 5.930 | 6.300 | 5.930 | 6.030 | 448,126 | +0.17(+2.90%) |
Nov 14, 2023 | 5.750 | 6.190 | 5.692 | 5.860 | 385,959 | +0.24(+4.27%) |
Nov 13, 2023 | 5.660 | 5.750 | 5.580 | 5.620 | 286,546 | -0.08(-1.40%) |
Nov 10, 2023 | 5.760 | 5.770 | 5.510 | 5.700 | 291,841 | -0.21(-3.55%) |
Nov 09, 2023 | 6.170 | 6.285 | 5.595 | 5.910 | 577,971 | -0.33(-5.29%) |
Nov 08, 2023 | 5.930 | 6.770 | 5.930 | 6.240 | 336,154 | +0.03(+0.48%) |
Nov 07, 2023 | 5.850 | 6.353 | 5.560 | 6.210 | 630,059 | -0.21(-3.27%) |
Nov 06, 2023 | 6.550 | 6.770 | 6.070 | 6.420 | 160,841 | -0.11(-1.68%) |
Nov 03, 2023 | 6.420 | 6.690 | 6.290 | 6.530 | 1,193,804 | +0.22(+3.49%) |
Nov 02, 2023 | 5.990 | 6.579 | 5.860 | 6.310 | 267,441 | +0.32(+5.34%) |
Nov 01, 2023 | 6.100 | 6.150 | 5.730 | 5.990 | 643,590 | -0.38(-5.97%) |
Oct 31, 2023 | 6.300 | 6.500 | 6.130 | 6.370 | 66,927 | -0.02(-0.31%) |
Oct 30, 2023 | 6.010 | 6.480 | 5.840 | 6.390 | 61,538 | +0.39(+6.50%) |
Oct 27, 2023 | 6.480 | 6.480 | 5.950 | 6.000 | 46,195 | -0.37(-5.81%) |
Oct 26, 2023 | 6.260 | 6.440 | 5.880 | 6.370 | 65,147 | +0.29(+4.77%) |
Oct 25, 2023 | 6.220 | 6.250 | 5.887 | 6.080 | 54,233 | -0.27(-4.25%) |
Oct 24, 2023 | 6.850 | 6.900 | 6.200 | 6.350 | 119,224 | -0.49(-7.16%) |
Oct 23, 2023 | 6.790 | 7.220 | 6.740 | 6.840 | 101,131 | -0.04(-0.58%) |
Oct 20, 2023 | 6.770 | 7.010 | 6.660 | 6.880 | 84,968 | +0.06(+0.88%) |
Oct 19, 2023 | 6.620 | 6.850 | 6.520 | 6.820 | 64,334 | +0.18(+2.71%) |
Oct 18, 2023 | 6.430 | 6.670 | 6.160 | 6.640 | 65,931 | +0.08(+1.22%) |
Oct 17, 2023 | 6.460 | 7.005 | 6.320 | 6.560 | 124,842 | +0.11(+1.71%) |
Oct 16, 2023 | 6.360 | 6.460 | 6.054 | 6.450 | 87,926 | +0.22(+3.53%) |
Oct 13, 2023 | 6.060 | 6.260 | 5.860 | 6.230 | 68,690 | +0.12(+1.96%) |
Oct 12, 2023 | 6.360 | 6.360 | 5.900 | 6.110 | 153,897 | -0.26(-4.08%) |
Oct 11, 2023 | 5.850 | 6.400 | 5.845 | 6.370 | 303,290 | +0.52(+8.89%) |
Oct 10, 2023 | 5.710 | 6.150 | 5.710 | 5.850 | 159,764 | +0.10(+1.74%) |
Oct 09, 2023 | 5.490 | 5.897 | 5.400 | 5.750 | 111,991 | +0.20(+3.60%) |
Oct 06, 2023 | 5.480 | 5.780 | 5.290 | 5.550 | 183,644 | +0.07(+1.28%) |
Oct 05, 2023 | 5.100 | 5.545 | 5.100 | 5.480 | 173,745 | +0.04(+0.74%) |
Oct 04, 2023 | 5.450 | 5.609 | 5.120 | 5.440 | 157,788 | -0.10(-1.81%) |
Oct 03, 2023 | 5.510 | 5.690 | 5.300 | 5.540 | 175,309 | -0.09(-1.60%) |
Oct 02, 2023 | 6.070 | 6.070 | 5.600 | 5.630 | 256,350 | -0.50(-8.16%) |
Sep 29, 2023 | 6.130 | 6.200 | 6.025 | 6.130 | 85,885 | +0.05(+0.82%) |
Sep 28, 2023 | 5.730 | 6.120 | 5.730 | 6.080 | 123,683 | +0.39(+6.85%) |
Sep 27, 2023 | 6.040 | 6.300 | 5.690 | 5.690 | 182,592 | -0.32(-5.32%) |
Sep 26, 2023 | 5.730 | 6.190 | 5.730 | 6.010 | 94,830 | +0.23(+3.98%) |
Sep 25, 2023 | 5.610 | 5.860 | 5.500 | 5.780 | 131,806 | +0.06(+1.05%) |
Sep 22, 2023 | 5.890 | 5.890 | 5.660 | 5.720 | 126,142 | -0.15(-2.56%) |
Sep 21, 2023 | 5.510 | 6.200 | 5.510 | 5.870 | 131,325 | +0.33(+5.96%) |
Sep 20, 2023 | 5.620 | 5.730 | 5.500 | 5.540 | 91,300 | -0.08(-1.42%) |
Sep 19, 2023 | 5.750 | 5.850 | 5.610 | 5.620 | 93,487 | -0.05(-0.88%) |
Sep 18, 2023 | 5.770 | 5.840 | 5.595 | 5.670 | 133,347 | -0.12(-2.07%) |
Sep 15, 2023 | 5.960 | 6.415 | 5.750 | 5.790 | 155,937 | -0.20(-3.34%) |
Sep 14, 2023 | 6.330 | 6.490 | 5.920 | 5.990 | 153,084 | -0.30(-4.77%) |
Sep 13, 2023 | 6.400 | 6.670 | 6.280 | 6.290 | 106,177 | -0.08(-1.26%) |
Sep 12, 2023 | 6.100 | 6.540 | 6.100 | 6.370 | 87,757 | +0.21(+3.41%) |
Sep 11, 2023 | 6.350 | 6.402 | 6.090 | 6.160 | 59,242 | -0.14(-2.22%) |
Sep 08, 2023 | 6.720 | 6.910 | 6.160 | 6.300 | 167,430 | -0.44(-6.53%) |
Sep 07, 2023 | 7.090 | 7.150 | 6.700 | 6.740 | 96,716 | -0.47(-6.52%) |
Sep 06, 2023 | 7.640 | 7.690 | 7.030 | 7.210 | 132,292 | -0.27(-3.61%) |
Sep 05, 2023 | 7.550 | 7.640 | 7.070 | 7.480 | 209,866 | -0.12(-1.58%) |