Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.820 | 5.820 | 5.560 | 5.590 | 46,915 | -0.21(-3.62%) |
Nov 29, 2023 | 5.800 | 5.900 | 5.760 | 5.800 | 30,103 | +0.01(+0.17%) |
Nov 28, 2023 | 5.770 | 5.820 | 5.750 | 5.790 | 27,257 | +0.00(+0.00%) |
Nov 27, 2023 | 5.840 | 5.840 | 5.790 | 5.790 | 9,564 | -0.03(-0.52%) |
Nov 24, 2023 | 5.850 | 5.870 | 5.760 | 5.820 | 6,956 | -0.02(-0.34%) |
Nov 22, 2023 | 5.850 | 5.870 | 5.830 | 5.840 | 13,581 | +0.02(+0.34%) |
Nov 21, 2023 | 5.850 | 5.880 | 5.820 | 5.820 | 9,448 | -0.06(-1.02%) |
Nov 20, 2023 | 5.900 | 5.910 | 5.870 | 5.880 | 8,779 | -0.02(-0.34%) |
Nov 17, 2023 | 5.920 | 5.920 | 5.750 | 5.900 | 35,207 | +0.00(+0.00%) |
Nov 16, 2023 | 5.920 | 5.920 | 5.885 | 5.900 | 13,705 | +0.01(+0.17%) |
Nov 15, 2023 | 5.880 | 5.990 | 5.860 | 5.890 | 25,208 | +0.00(+0.00%) |
Nov 14, 2023 | 5.740 | 5.970 | 5.700 | 5.890 | 58,111 | +0.18(+3.15%) |
Nov 13, 2023 | 5.730 | 5.750 | 5.670 | 5.710 | 11,579 | +0.01(+0.18%) |
Nov 10, 2023 | 5.730 | 5.740 | 5.660 | 5.700 | 25,100 | +0.02(+0.26%) |
Nov 09, 2023 | 5.630 | 5.720 | 5.555 | 5.685 | 13,900 | +0.04(+0.80%) |
Nov 08, 2023 | 5.640 | 5.680 | 5.600 | 5.640 | 15,041 | -0.14(-2.42%) |
Nov 07, 2023 | 5.770 | 5.810 | 5.660 | 5.780 | 12,309 | +0.00(+0.00%) |
Nov 06, 2023 | 5.810 | 5.840 | 5.780 | 5.780 | 9,396 | -0.06(-1.03%) |
Nov 03, 2023 | 5.670 | 5.850 | 5.650 | 5.840 | 38,782 | +0.17(+3.00%) |
Nov 02, 2023 | 5.490 | 5.730 | 5.430 | 5.670 | 48,534 | +0.22(+4.04%) |
Nov 01, 2023 | 5.570 | 5.580 | 5.440 | 5.450 | 18,656 | -0.09(-1.62%) |
Oct 31, 2023 | 5.510 | 5.570 | 5.470 | 5.540 | 22,593 | +0.03(+0.54%) |
Oct 30, 2023 | 5.360 | 5.510 | 5.340 | 5.510 | 23,558 | +0.21(+3.96%) |
Oct 27, 2023 | 5.400 | 5.400 | 5.225 | 5.300 | 10,359 | -0.10(-1.85%) |
Oct 26, 2023 | 5.260 | 5.420 | 5.230 | 5.400 | 24,001 | +0.12(+2.27%) |
Oct 25, 2023 | 5.490 | 5.490 | 5.250 | 5.280 | 28,177 | -0.28(-5.04%) |
Oct 24, 2023 | 5.720 | 5.820 | 5.540 | 5.560 | 27,086 | -0.17(-2.97%) |
Oct 23, 2023 | 5.820 | 5.820 | 5.700 | 5.730 | 10,661 | -0.03(-0.52%) |
Oct 20, 2023 | 5.840 | 5.850 | 5.750 | 5.760 | 44,980 | -0.07(-1.20%) |
Oct 19, 2023 | 5.850 | 5.880 | 5.830 | 5.830 | 13,278 | -0.06(-1.02%) |
Oct 18, 2023 | 5.930 | 5.940 | 5.850 | 5.890 | 30,236 | -0.02(-0.34%) |
Oct 17, 2023 | 5.930 | 5.980 | 5.870 | 5.910 | 34,132 | -0.02(-0.34%) |
Oct 16, 2023 | 5.830 | 5.980 | 5.850 | 5.930 | 29,195 | +0.16(+2.77%) |
Oct 13, 2023 | 5.930 | 5.930 | 5.730 | 5.770 | 22,041 | -0.14(-2.37%) |
Oct 12, 2023 | 5.880 | 5.910 | 5.810 | 5.910 | 10,298 | -0.05(-0.84%) |
Oct 11, 2023 | 5.970 | 5.990 | 5.910 | 5.960 | 47,617 | +0.00(+0.00%) |
Oct 10, 2023 | 5.920 | 5.990 | 5.920 | 5.960 | 58,830 | +0.05(+0.85%) |
Oct 09, 2023 | 5.880 | 5.930 | 5.860 | 5.910 | 25,220 | +0.01(+0.17%) |
Oct 06, 2023 | 5.900 | 5.945 | 5.860 | 5.900 | 12,891 | +0.00(+0.00%) |
Oct 05, 2023 | 5.830 | 5.960 | 5.815 | 5.900 | 146,936 | +0.11(+1.90%) |
Oct 04, 2023 | 5.840 | 5.880 | 5.790 | 5.790 | 33,266 | -0.04(-0.69%) |
Oct 03, 2023 | 5.650 | 5.910 | 5.650 | 5.830 | 22,581 | +0.20(+3.55%) |
Oct 02, 2023 | 5.765 | 5.765 | 5.610 | 5.630 | 17,750 | -0.21(-3.60%) |
Sep 29, 2023 | 5.720 | 5.840 | 5.680 | 5.840 | 20,210 | +0.12(+2.10%) |
Sep 28, 2023 | 5.690 | 5.765 | 5.665 | 5.720 | 125,911 | +0.08(+1.42%) |
Sep 27, 2023 | 5.770 | 5.790 | 5.640 | 5.640 | 16,214 | -0.13(-2.25%) |
Sep 26, 2023 | 5.840 | 5.840 | 5.740 | 5.770 | 12,047 | -0.06(-1.03%) |
Sep 25, 2023 | 5.790 | 5.870 | 5.810 | 5.830 | 11,403 | +0.04(+0.69%) |
Sep 22, 2023 | 5.790 | 5.860 | 5.680 | 5.790 | 17,043 | +0.01(+0.17%) |
Sep 21, 2023 | 5.820 | 5.840 | 5.760 | 5.780 | 13,052 | -0.02(-0.34%) |
Sep 20, 2023 | 5.780 | 5.890 | 5.780 | 5.800 | 11,680 | +0.04(+0.69%) |
Sep 19, 2023 | 5.920 | 5.970 | 5.760 | 5.760 | 62,385 | -0.13(-2.21%) |
Sep 18, 2023 | 6.120 | 6.140 | 5.880 | 5.890 | 83,337 | -0.24(-3.92%) |
Sep 15, 2023 | 5.960 | 6.205 | 5.860 | 6.130 | 311,808 | +0.18(+3.03%) |
Sep 14, 2023 | 5.840 | 6.020 | 5.840 | 5.950 | 38,693 | +0.10(+1.71%) |
Sep 13, 2023 | 5.960 | 6.030 | 5.810 | 5.850 | 59,155 | -0.09(-1.52%) |
Sep 12, 2023 | 6.060 | 6.060 | 5.900 | 5.940 | 30,433 | -0.09(-1.49%) |
Sep 11, 2023 | 6.080 | 6.080 | 5.980 | 6.030 | 18,580 | +0.01(+0.17%) |
Sep 08, 2023 | 6.040 | 6.150 | 6.020 | 6.020 | 24,571 | +0.03(+0.50%) |
Sep 07, 2023 | 5.860 | 6.000 | 5.850 | 5.990 | 24,895 | +0.18(+3.10%) |
Sep 06, 2023 | 5.880 | 5.880 | 5.790 | 5.810 | 18,438 | -0.05(-0.85%) |
Sep 05, 2023 | 5.970 | 6.060 | 5.720 | 5.860 | 27,783 | -0.14(-2.33%) |