Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.430 | 6.430 | 5.950 | 5.960 | 294,127 | -0.47(-7.31%) |
Nov 29, 2023 | 6.830 | 6.940 | 6.430 | 6.430 | 182,388 | -0.29(-4.32%) |
Nov 28, 2023 | 6.540 | 6.795 | 6.380 | 6.720 | 190,099 | +0.08(+1.20%) |
Nov 27, 2023 | 6.490 | 6.900 | 6.450 | 6.640 | 297,660 | -0.02(-0.30%) |
Nov 24, 2023 | 6.360 | 6.902 | 6.350 | 6.660 | 221,502 | +0.30(+4.72%) |
Nov 22, 2023 | 6.350 | 6.630 | 6.280 | 6.360 | 284,901 | +0.13(+2.09%) |
Nov 21, 2023 | 6.120 | 6.330 | 5.900 | 6.230 | 255,733 | -0.05(-0.80%) |
Nov 20, 2023 | 6.100 | 6.610 | 6.030 | 6.280 | 344,080 | +0.17(+2.78%) |
Nov 17, 2023 | 5.890 | 6.140 | 5.770 | 6.110 | 307,005 | +0.35(+6.08%) |
Nov 16, 2023 | 6.130 | 6.130 | 5.700 | 5.760 | 379,134 | -0.37(-6.04%) |
Nov 15, 2023 | 6.000 | 6.630 | 6.000 | 6.130 | 502,904 | +0.16(+2.68%) |
Nov 14, 2023 | 5.810 | 6.380 | 5.780 | 5.970 | 457,603 | +0.52(+9.54%) |
Nov 13, 2023 | 5.180 | 5.710 | 5.123 | 5.450 | 316,240 | +0.13(+2.44%) |
Nov 10, 2023 | 4.910 | 5.350 | 4.850 | 5.320 | 294,783 | +0.35(+7.04%) |
Nov 09, 2023 | 5.160 | 5.312 | 4.825 | 4.970 | 483,485 | -0.75(-13.11%) |
Nov 08, 2023 | 5.920 | 6.080 | 5.620 | 5.720 | 380,508 | -0.12(-2.05%) |
Nov 07, 2023 | 5.640 | 6.070 | 5.640 | 5.840 | 278,856 | +0.19(+3.36%) |
Nov 06, 2023 | 6.060 | 6.150 | 5.610 | 5.650 | 293,536 | -0.35(-5.83%) |
Nov 03, 2023 | 5.910 | 6.370 | 5.908 | 6.000 | 380,609 | +0.19(+3.27%) |
Nov 02, 2023 | 5.250 | 5.935 | 5.100 | 5.810 | 386,662 | +0.77(+15.28%) |
Nov 01, 2023 | 5.100 | 5.120 | 4.820 | 5.040 | 231,211 | -0.08(-1.56%) |
Oct 31, 2023 | 5.000 | 5.240 | 4.860 | 5.120 | 248,818 | +0.13(+2.61%) |
Oct 30, 2023 | 4.770 | 5.080 | 4.760 | 4.990 | 256,775 | +0.33(+7.08%) |
Oct 27, 2023 | 4.960 | 5.060 | 4.570 | 4.660 | 317,239 | -0.29(-5.86%) |
Oct 26, 2023 | 4.580 | 5.016 | 4.540 | 4.950 | 267,686 | +0.36(+7.84%) |
Oct 25, 2023 | 4.640 | 4.855 | 4.510 | 4.590 | 280,067 | -0.17(-3.57%) |
Oct 24, 2023 | 5.010 | 5.480 | 4.720 | 4.760 | 511,516 | -0.17(-3.45%) |
Oct 23, 2023 | 4.860 | 5.180 | 4.700 | 4.930 | 313,902 | +0.11(+2.28%) |
Oct 20, 2023 | 4.800 | 5.028 | 4.707 | 4.820 | 309,454 | +0.00(+0.00%) |
Oct 19, 2023 | 5.060 | 5.270 | 4.790 | 4.820 | 377,787 | -0.25(-4.93%) |
Oct 18, 2023 | 4.980 | 5.350 | 4.950 | 5.070 | 343,552 | -0.01(-0.20%) |
Oct 17, 2023 | 4.550 | 5.240 | 4.550 | 5.080 | 449,362 | +0.41(+8.78%) |
Oct 16, 2023 | 4.250 | 4.739 | 4.220 | 4.670 | 426,775 | +0.47(+11.19%) |
Oct 13, 2023 | 4.120 | 4.220 | 4.060 | 4.200 | 135,793 | +0.06(+1.45%) |
Oct 12, 2023 | 4.480 | 4.480 | 4.090 | 4.140 | 336,716 | -0.34(-7.59%) |
Oct 11, 2023 | 4.430 | 4.490 | 4.360 | 4.480 | 143,054 | +0.10(+2.28%) |
Oct 10, 2023 | 4.180 | 4.520 | 4.150 | 4.380 | 211,717 | +0.21(+5.04%) |
Oct 09, 2023 | 4.260 | 4.263 | 4.100 | 4.170 | 173,607 | -0.15(-3.47%) |
Oct 06, 2023 | 4.030 | 4.380 | 4.014 | 4.320 | 228,500 | +0.20(+4.85%) |
Oct 05, 2023 | 4.150 | 4.170 | 3.960 | 4.120 | 406,683 | -0.08(-1.90%) |
Oct 04, 2023 | 4.420 | 4.420 | 4.100 | 4.200 | 330,616 | -0.27(-6.04%) |
Oct 03, 2023 | 4.850 | 4.875 | 4.400 | 4.470 | 404,958 | -0.44(-8.96%) |
Oct 02, 2023 | 5.090 | 5.090 | 4.870 | 4.910 | 232,454 | -0.19(-3.73%) |
Sep 29, 2023 | 5.270 | 5.369 | 5.030 | 5.100 | 179,451 | -0.05(-0.97%) |
Sep 28, 2023 | 5.190 | 5.200 | 5.019 | 5.150 | 131,779 | -0.05(-0.96%) |
Sep 27, 2023 | 5.450 | 5.550 | 5.190 | 5.200 | 157,227 | -0.17(-3.17%) |
Sep 26, 2023 | 5.100 | 5.480 | 5.100 | 5.370 | 291,379 | +0.16(+3.07%) |
Sep 25, 2023 | 4.820 | 5.230 | 5.160 | 5.210 | 368,610 | +0.36(+7.42%) |
Sep 22, 2023 | 5.150 | 5.190 | 4.830 | 4.850 | 410,309 | -0.25(-4.90%) |
Sep 21, 2023 | 5.240 | 5.300 | 5.090 | 5.100 | 296,152 | -0.36(-6.59%) |
Sep 20, 2023 | 5.690 | 5.850 | 5.460 | 5.460 | 261,067 | -0.16(-2.85%) |
Sep 19, 2023 | 5.870 | 5.990 | 5.580 | 5.620 | 385,203 | -0.28(-4.75%) |
Sep 18, 2023 | 6.240 | 6.300 | 5.890 | 5.900 | 264,297 | -0.43(-6.79%) |
Sep 15, 2023 | 6.410 | 6.465 | 6.310 | 6.330 | 273,139 | -0.10(-1.56%) |
Sep 14, 2023 | 6.430 | 6.600 | 6.370 | 6.430 | 254,386 | +0.10(+1.58%) |
Sep 13, 2023 | 6.710 | 6.806 | 6.323 | 6.330 | 383,474 | -0.44(-6.50%) |
Sep 12, 2023 | 6.980 | 7.090 | 6.770 | 6.770 | 192,957 | -0.26(-3.70%) |
Sep 11, 2023 | 6.840 | 7.130 | 6.840 | 7.030 | 234,657 | +0.16(+2.33%) |
Sep 08, 2023 | 6.990 | 7.079 | 6.730 | 6.870 | 249,738 | -0.09(-1.29%) |
Sep 07, 2023 | 7.290 | 7.350 | 6.830 | 6.960 | 474,512 | -0.47(-6.33%) |
Sep 06, 2023 | 7.830 | 7.880 | 7.290 | 7.430 | 531,272 | -0.37(-4.74%) |
Sep 05, 2023 | 8.020 | 8.158 | 7.790 | 7.800 | 291,816 | -0.38(-4.65%) |