Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.720 | 5.739 | 5.654 | 5.654 | 85,829 | -0.09(-1.64%) |
Nov 29, 2023 | 5.730 | 5.773 | 5.702 | 5.749 | 95,808 | +0.01(+0.16%) |
Nov 28, 2023 | 5.720 | 5.787 | 5.720 | 5.739 | 46,014 | +0.01(+0.16%) |
Nov 27, 2023 | 5.730 | 5.743 | 5.711 | 5.730 | 51,422 | +0.00(+0.00%) |
Nov 24, 2023 | 5.730 | 5.775 | 5.711 | 5.730 | 30,271 | +0.02(+0.33%) |
Nov 22, 2023 | 5.749 | 5.749 | 5.683 | 5.711 | 82,071 | +0.00(+0.00%) |
Nov 21, 2023 | 5.749 | 5.768 | 5.702 | 5.711 | 73,962 | -0.06(-0.98%) |
Nov 20, 2023 | 5.805 | 5.871 | 5.749 | 5.768 | 159,897 | -0.01(-0.16%) |
Nov 17, 2023 | 5.758 | 5.805 | 5.720 | 5.777 | 89,672 | +0.06(+0.99%) |
Nov 16, 2023 | 5.711 | 5.749 | 5.682 | 5.720 | 65,878 | +0.00(+0.00%) |
Nov 15, 2023 | 5.730 | 5.768 | 5.683 | 5.720 | 78,531 | +0.02(+0.33%) |
Nov 14, 2023 | 5.853 | 5.900 | 5.692 | 5.702 | 157,749 | -0.14(-2.42%) |
Nov 13, 2023 | 5.720 | 5.843 | 5.636 | 5.843 | 132,028 | +0.16(+2.82%) |
Nov 10, 2023 | 5.692 | 5.739 | 5.654 | 5.683 | 92,376 | +0.02(+0.43%) |
Nov 09, 2023 | 5.733 | 5.752 | 5.658 | 5.658 | 66,120 | -0.06(-0.98%) |
Nov 08, 2023 | 5.714 | 5.742 | 5.639 | 5.714 | 152,742 | +0.08(+1.50%) |
Nov 07, 2023 | 5.583 | 5.705 | 5.565 | 5.630 | 161,554 | +0.05(+0.84%) |
Nov 06, 2023 | 5.677 | 5.686 | 5.530 | 5.583 | 90,763 | -0.06(-0.99%) |
Nov 03, 2023 | 5.658 | 5.696 | 5.593 | 5.639 | 111,497 | -0.01(-0.17%) |
Nov 02, 2023 | 5.565 | 5.649 | 5.537 | 5.649 | 105,363 | +0.12(+2.20%) |
Nov 01, 2023 | 5.443 | 5.555 | 5.428 | 5.527 | 83,356 | +0.12(+2.25%) |
Oct 31, 2023 | 5.350 | 5.424 | 5.321 | 5.406 | 64,636 | +0.08(+1.58%) |
Oct 30, 2023 | 5.312 | 5.395 | 5.256 | 5.321 | 58,378 | +0.08(+1.61%) |
Oct 27, 2023 | 5.275 | 5.303 | 5.228 | 5.237 | 61,557 | +0.00(+0.00%) |
Oct 26, 2023 | 5.359 | 5.359 | 5.228 | 5.237 | 76,476 | -0.11(-2.10%) |
Oct 25, 2023 | 5.471 | 5.471 | 5.331 | 5.350 | 105,617 | -0.11(-2.05%) |
Oct 24, 2023 | 5.378 | 5.490 | 5.378 | 5.462 | 94,090 | +0.10(+1.92%) |
Oct 23, 2023 | 5.462 | 5.462 | 5.312 | 5.359 | 224,150 | -0.09(-1.72%) |
Oct 20, 2023 | 5.527 | 5.537 | 5.452 | 5.452 | 102,514 | -0.08(-1.52%) |
Oct 19, 2023 | 5.602 | 5.602 | 5.518 | 5.537 | 163,385 | -0.02(-0.34%) |
Oct 18, 2023 | 5.518 | 5.555 | 5.509 | 5.555 | 108,592 | +0.04(+0.68%) |
Oct 17, 2023 | 5.490 | 5.583 | 5.443 | 5.518 | 244,863 | +0.04(+0.68%) |
Oct 16, 2023 | 5.527 | 5.537 | 5.471 | 5.480 | 117,070 | -0.04(-0.68%) |
Oct 13, 2023 | 5.480 | 5.518 | 5.471 | 5.518 | 46,825 | +0.07(+1.20%) |
Oct 12, 2023 | 5.462 | 5.546 | 5.424 | 5.452 | 97,946 | +0.00(+0.00%) |
Oct 11, 2023 | 5.518 | 5.546 | 5.434 | 5.452 | 81,206 | -0.00(-0.07%) |
Oct 10, 2023 | 5.456 | 5.540 | 5.410 | 5.456 | 153,130 | +0.00(+0.00%) |
Oct 09, 2023 | 5.614 | 5.623 | 5.447 | 5.456 | 229,887 | -0.14(-2.48%) |
Oct 06, 2023 | 5.493 | 5.669 | 5.465 | 5.595 | 259,457 | +0.08(+1.51%) |
Oct 05, 2023 | 5.512 | 5.521 | 5.419 | 5.512 | 92,314 | +0.06(+1.19%) |
Oct 04, 2023 | 5.391 | 5.447 | 5.373 | 5.447 | 124,074 | +0.08(+1.55%) |
Oct 03, 2023 | 5.419 | 5.447 | 5.336 | 5.364 | 65,296 | -0.06(-1.03%) |
Oct 02, 2023 | 5.502 | 5.521 | 5.419 | 5.419 | 147,210 | -0.05(-0.85%) |
Sep 29, 2023 | 5.540 | 5.540 | 5.419 | 5.465 | 51,610 | -0.04(-0.67%) |
Sep 28, 2023 | 5.512 | 5.512 | 5.428 | 5.502 | 85,087 | +0.02(+0.34%) |
Sep 27, 2023 | 5.456 | 5.521 | 5.419 | 5.484 | 120,291 | +0.04(+0.68%) |
Sep 26, 2023 | 5.493 | 5.540 | 5.428 | 5.447 | 62,303 | -0.07(-1.34%) |
Sep 25, 2023 | 5.493 | 5.512 | 5.475 | 5.521 | 106,012 | +0.02(+0.34%) |
Sep 22, 2023 | 5.401 | 5.502 | 5.354 | 5.502 | 142,140 | +0.13(+2.41%) |
Sep 21, 2023 | 5.373 | 5.391 | 5.345 | 5.373 | 73,706 | +0.02(+0.35%) |
Sep 20, 2023 | 5.373 | 5.401 | 5.354 | 5.354 | 55,334 | -0.02(-0.34%) |
Sep 19, 2023 | 5.382 | 5.382 | 5.336 | 5.373 | 32,189 | +0.01(+0.17%) |
Sep 18, 2023 | 5.382 | 5.391 | 5.326 | 5.364 | 88,095 | +0.00(+0.00%) |
Sep 15, 2023 | 5.401 | 5.431 | 5.326 | 5.364 | 101,353 | -0.06(-1.03%) |
Sep 14, 2023 | 5.401 | 5.447 | 5.396 | 5.419 | 102,727 | +0.05(+0.86%) |
Sep 13, 2023 | 5.401 | 5.419 | 5.366 | 5.373 | 94,456 | -0.02(-0.34%) |
Sep 12, 2023 | 5.373 | 5.394 | 5.364 | 5.391 | 43,457 | +0.03(+0.52%) |
Sep 11, 2023 | 5.331 | 5.373 | 5.331 | 5.364 | 71,098 | +0.04(+0.70%) |
Sep 08, 2023 | 5.308 | 5.373 | 5.271 | 5.326 | 155,828 | +0.05(+0.98%) |
Sep 07, 2023 | 5.348 | 5.348 | 5.275 | 5.275 | 98,176 | -0.04(-0.69%) |
Sep 06, 2023 | 5.320 | 5.367 | 5.265 | 5.311 | 105,533 | +0.00(+0.00%) |
Sep 05, 2023 | 5.284 | 5.375 | 5.247 | 5.311 | 193,326 | +0.02(+0.35%) |