Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.000 | 6.000 | 5.640 | 5.980 | 35,573 | +0.13(+2.22%) |
Nov 29, 2023 | 5.920 | 6.010 | 5.820 | 5.850 | 15,636 | -0.11(-1.76%) |
Nov 28, 2023 | 5.840 | 6.040 | 5.730 | 5.955 | 29,044 | +0.17(+2.85%) |
Nov 27, 2023 | 5.920 | 6.050 | 5.780 | 5.790 | 17,682 | -0.08(-1.36%) |
Nov 24, 2023 | 6.010 | 6.250 | 5.870 | 5.870 | 17,023 | -0.13(-2.17%) |
Nov 22, 2023 | 5.980 | 6.042 | 5.870 | 6.000 | 30,577 | +0.04(+0.67%) |
Nov 21, 2023 | 6.000 | 6.000 | 5.960 | 5.960 | 13,991 | +0.00(+0.00%) |
Nov 20, 2023 | 6.030 | 6.070 | 5.920 | 5.960 | 11,407 | -0.03(-0.50%) |
Nov 17, 2023 | 5.901 | 6.015 | 5.901 | 5.990 | 11,700 | +0.01(+0.17%) |
Nov 16, 2023 | 6.010 | 6.035 | 5.900 | 5.980 | 8,980 | +0.04(+0.67%) |
Nov 15, 2023 | 6.080 | 6.241 | 5.900 | 5.940 | 36,044 | -0.20(-3.26%) |
Nov 14, 2023 | 6.150 | 6.290 | 6.010 | 6.140 | 28,341 | -0.03(-0.49%) |
Nov 13, 2023 | 5.850 | 6.180 | 5.850 | 6.170 | 23,863 | +0.19(+3.18%) |
Nov 10, 2023 | 6.090 | 6.090 | 5.870 | 5.980 | 10,939 | -0.06(-0.99%) |
Nov 09, 2023 | 6.030 | 6.050 | 5.740 | 6.040 | 9,549 | +0.07(+1.17%) |
Nov 08, 2023 | 6.276 | 6.276 | 5.800 | 5.970 | 10,802 | -0.06(-1.00%) |
Nov 07, 2023 | 5.980 | 6.150 | 5.800 | 6.030 | 21,468 | +0.19(+3.25%) |
Nov 06, 2023 | 6.002 | 6.078 | 5.800 | 5.840 | 28,187 | -0.06(-1.02%) |
Nov 03, 2023 | 5.930 | 6.070 | 5.900 | 5.900 | 17,201 | +0.05(+0.85%) |
Nov 02, 2023 | 5.570 | 5.870 | 5.550 | 5.850 | 5,576 | +0.31(+5.60%) |
Nov 01, 2023 | 5.690 | 5.760 | 5.530 | 5.540 | 17,967 | -0.34(-5.78%) |
Oct 31, 2023 | 5.480 | 5.890 | 5.450 | 5.880 | 20,219 | +0.46(+8.49%) |
Oct 30, 2023 | 5.450 | 5.520 | 5.400 | 5.420 | 18,498 | -0.25(-4.41%) |
Oct 27, 2023 | 5.570 | 5.760 | 5.420 | 5.670 | 15,806 | +0.03(+0.53%) |
Oct 26, 2023 | 5.650 | 5.650 | 5.430 | 5.640 | 26,923 | +0.04(+0.71%) |
Oct 25, 2023 | 5.700 | 5.930 | 5.600 | 5.600 | 12,709 | -0.13(-2.27%) |
Oct 24, 2023 | 5.890 | 5.951 | 5.600 | 5.730 | 15,610 | -0.06(-1.04%) |
Oct 23, 2023 | 6.420 | 6.420 | 5.790 | 5.790 | 33,452 | -0.63(-9.81%) |
Oct 20, 2023 | 6.100 | 6.445 | 5.970 | 6.420 | 55,144 | +0.39(+6.47%) |
Oct 19, 2023 | 6.470 | 6.470 | 6.020 | 6.030 | 46,170 | -0.45(-6.94%) |
Oct 18, 2023 | 6.070 | 6.520 | 6.060 | 6.480 | 25,423 | +0.35(+5.71%) |
Oct 17, 2023 | 5.980 | 6.250 | 5.820 | 6.130 | 29,103 | +0.26(+4.43%) |
Oct 16, 2023 | 5.760 | 5.953 | 5.670 | 5.870 | 26,296 | +0.12(+2.09%) |
Oct 13, 2023 | 5.845 | 5.851 | 5.700 | 5.750 | 28,867 | -0.06(-1.03%) |
Oct 12, 2023 | 5.784 | 5.865 | 5.710 | 5.810 | 18,805 | -0.10(-1.69%) |
Oct 11, 2023 | 6.000 | 6.015 | 5.860 | 5.910 | 10,481 | -0.03(-0.51%) |
Oct 10, 2023 | 6.080 | 6.100 | 5.920 | 5.940 | 7,399 | -0.02(-0.34%) |
Oct 09, 2023 | 5.920 | 6.000 | 5.850 | 5.960 | 8,772 | +0.04(+0.68%) |
Oct 06, 2023 | 5.884 | 6.040 | 5.884 | 5.920 | 9,994 | -0.05(-0.84%) |
Oct 05, 2023 | 6.200 | 6.210 | 5.910 | 5.970 | 34,396 | -0.24(-3.86%) |
Oct 04, 2023 | 6.170 | 6.350 | 6.135 | 6.210 | 15,341 | +0.11(+1.80%) |
Oct 03, 2023 | 5.913 | 6.160 | 5.913 | 6.100 | 24,785 | -0.09(-1.45%) |
Oct 02, 2023 | 6.210 | 6.270 | 6.010 | 6.190 | 17,093 | -0.02(-0.32%) |
Sep 29, 2023 | 6.075 | 6.330 | 6.005 | 6.210 | 13,180 | +0.12(+1.97%) |
Sep 28, 2023 | 5.900 | 6.110 | 5.840 | 6.090 | 16,442 | +0.11(+1.84%) |
Sep 27, 2023 | 5.880 | 6.110 | 5.850 | 5.980 | 23,986 | +0.13(+2.22%) |
Sep 26, 2023 | 5.930 | 6.100 | 5.820 | 5.850 | 106,363 | -0.02(-0.34%) |
Sep 25, 2023 | 5.840 | 5.940 | 5.870 | 5.870 | 10,739 | -0.04(-0.68%) |
Sep 22, 2023 | 5.989 | 6.065 | 5.850 | 5.910 | 6,487 | +0.00(+0.00%) |
Sep 21, 2023 | 5.970 | 6.030 | 5.820 | 5.910 | 18,614 | -0.12(-1.99%) |
Sep 20, 2023 | 6.020 | 6.053 | 5.970 | 6.030 | 13,107 | +0.02(+0.33%) |
Sep 19, 2023 | 6.010 | 6.240 | 6.010 | 6.010 | 25,107 | -0.01(-0.17%) |
Sep 18, 2023 | 6.030 | 6.060 | 5.950 | 6.020 | 32,291 | -0.03(-0.50%) |
Sep 15, 2023 | 6.130 | 6.160 | 5.945 | 6.050 | 66,953 | -0.15(-2.42%) |
Sep 14, 2023 | 6.270 | 6.280 | 6.120 | 6.200 | 19,449 | +0.03(+0.49%) |
Sep 13, 2023 | 6.230 | 6.471 | 6.170 | 6.170 | 35,463 | -0.14(-2.22%) |
Sep 12, 2023 | 6.130 | 6.510 | 6.120 | 6.310 | 66,607 | +0.11(+1.77%) |
Sep 11, 2023 | 6.350 | 6.350 | 6.130 | 6.200 | 33,140 | -0.07(-1.12%) |
Sep 08, 2023 | 6.310 | 6.539 | 6.110 | 6.270 | 43,261 | -0.03(-0.48%) |
Sep 07, 2023 | 6.500 | 6.559 | 6.110 | 6.300 | 56,456 | -0.49(-7.22%) |
Sep 06, 2023 | 6.760 | 6.900 | 6.640 | 6.790 | 37,966 | +0.09(+1.34%) |
Sep 05, 2023 | 7.040 | 7.070 | 6.700 | 6.700 | 51,515 | -0.37(-5.23%) |