Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.830 | 5.830 | 5.735 | 5.810 | 69,844 | +0.02(+0.43%) |
Nov 29, 2023 | 5.730 | 5.790 | 5.730 | 5.785 | 103,592 | +0.02(+0.26%) |
Nov 28, 2023 | 5.770 | 5.790 | 5.730 | 5.770 | 50,697 | +0.02(+0.35%) |
Nov 27, 2023 | 5.770 | 5.780 | 5.740 | 5.750 | 88,266 | -0.05(-0.95%) |
Nov 24, 2023 | 5.790 | 5.810 | 5.770 | 5.805 | 18,842 | +0.02(+0.35%) |
Nov 22, 2023 | 5.690 | 5.792 | 5.690 | 5.785 | 63,143 | +0.09(+1.67%) |
Nov 21, 2023 | 5.740 | 5.751 | 5.690 | 5.690 | 67,275 | -0.07(-1.22%) |
Nov 20, 2023 | 5.710 | 5.770 | 5.710 | 5.760 | 47,134 | +0.05(+0.88%) |
Nov 17, 2023 | 5.720 | 5.740 | 5.690 | 5.710 | 69,460 | +0.01(+0.18%) |
Nov 16, 2023 | 5.710 | 5.750 | 5.660 | 5.700 | 42,207 | -0.07(-1.21%) |
Nov 15, 2023 | 5.800 | 5.830 | 5.760 | 5.770 | 64,963 | -0.02(-0.26%) |
Nov 14, 2023 | 5.700 | 5.820 | 5.700 | 5.785 | 70,598 | +0.16(+2.75%) |
Nov 13, 2023 | 5.590 | 5.640 | 5.590 | 5.630 | 42,465 | +0.02(+0.36%) |
Nov 10, 2023 | 5.550 | 5.610 | 5.505 | 5.610 | 44,843 | +0.10(+1.72%) |
Nov 09, 2023 | 5.600 | 5.600 | 5.510 | 5.515 | 96,819 | -0.10(-1.78%) |
Nov 08, 2023 | 5.620 | 5.620 | 5.590 | 5.615 | 60,434 | -0.00(-0.09%) |
Nov 07, 2023 | 5.550 | 5.620 | 5.550 | 5.620 | 57,273 | +0.04(+0.72%) |
Nov 06, 2023 | 5.630 | 5.650 | 5.570 | 5.580 | 100,500 | -0.04(-0.62%) |
Nov 03, 2023 | 5.570 | 5.650 | 5.570 | 5.615 | 96,608 | +0.07(+1.26%) |
Nov 02, 2023 | 5.390 | 5.548 | 5.390 | 5.545 | 88,196 | +0.20(+3.74%) |
Nov 01, 2023 | 5.240 | 5.350 | 5.230 | 5.345 | 118,531 | +0.08(+1.62%) |
Oct 31, 2023 | 5.210 | 5.270 | 5.190 | 5.260 | 71,637 | +0.04(+0.77%) |
Oct 30, 2023 | 5.190 | 5.220 | 5.160 | 5.220 | 42,016 | +0.09(+1.75%) |
Oct 27, 2023 | 5.180 | 5.180 | 5.130 | 5.130 | 115,044 | -0.05(-0.97%) |
Oct 26, 2023 | 5.190 | 5.210 | 5.180 | 5.180 | 58,794 | -0.06(-1.05%) |
Oct 25, 2023 | 5.300 | 5.320 | 5.230 | 5.235 | 101,281 | -0.08(-1.60%) |
Oct 24, 2023 | 5.300 | 5.340 | 5.300 | 5.320 | 80,679 | +0.07(+1.33%) |
Oct 23, 2023 | 5.280 | 5.310 | 5.210 | 5.250 | 126,600 | -0.06(-1.13%) |
Oct 20, 2023 | 5.410 | 5.410 | 5.305 | 5.310 | 73,349 | -0.08(-1.48%) |
Oct 19, 2023 | 5.450 | 5.450 | 5.390 | 5.390 | 101,726 | -0.11(-2.00%) |
Oct 18, 2023 | 5.510 | 5.545 | 5.470 | 5.500 | 104,075 | -0.04(-0.63%) |
Oct 17, 2023 | 5.510 | 5.590 | 5.500 | 5.535 | 139,575 | +0.02(+0.27%) |
Oct 16, 2023 | 5.470 | 5.540 | 5.470 | 5.520 | 115,962 | +0.06(+1.10%) |
Oct 13, 2023 | 5.560 | 5.560 | 5.450 | 5.460 | 104,047 | -0.05(-0.91%) |
Oct 12, 2023 | 5.540 | 5.550 | 5.500 | 5.510 | 150,196 | -0.05(-0.90%) |
Oct 11, 2023 | 5.550 | 5.570 | 5.550 | 5.560 | 88,072 | +0.00(+0.00%) |
Oct 10, 2023 | 5.510 | 5.570 | 5.490 | 5.560 | 98,189 | +0.09(+1.65%) |
Oct 09, 2023 | 5.420 | 5.490 | 5.410 | 5.470 | 37,304 | +0.04(+0.74%) |
Oct 06, 2023 | 5.300 | 5.448 | 5.300 | 5.430 | 125,289 | +0.08(+1.50%) |
Oct 05, 2023 | 5.340 | 5.372 | 5.330 | 5.350 | 94,134 | -0.03(-0.56%) |
Oct 04, 2023 | 5.380 | 5.380 | 5.340 | 5.380 | 57,211 | +0.00(+0.09%) |
Oct 03, 2023 | 5.450 | 5.450 | 5.370 | 5.375 | 126,567 | -0.08(-1.38%) |
Oct 02, 2023 | 5.410 | 5.490 | 5.410 | 5.450 | 165,148 | -0.03(-0.55%) |
Sep 29, 2023 | 5.500 | 5.548 | 5.450 | 5.480 | 104,383 | +0.01(+0.18%) |
Sep 28, 2023 | 5.420 | 5.490 | 5.415 | 5.470 | 67,856 | +0.08(+1.48%) |
Sep 27, 2023 | 5.420 | 5.421 | 5.365 | 5.390 | 158,158 | -0.02(-0.37%) |
Sep 26, 2023 | 5.470 | 5.479 | 5.390 | 5.410 | 125,039 | -0.08(-1.46%) |
Sep 25, 2023 | 5.500 | 5.490 | 5.470 | 5.490 | 100,173 | -0.03(-0.54%) |
Sep 22, 2023 | 5.600 | 5.600 | 5.500 | 5.520 | 65,289 | -0.05(-0.90%) |
Sep 21, 2023 | 5.600 | 5.600 | 5.545 | 5.570 | 95,297 | -0.13(-2.28%) |
Sep 20, 2023 | 5.760 | 5.780 | 5.700 | 5.700 | 37,294 | -0.06(-1.04%) |
Sep 19, 2023 | 5.780 | 5.780 | 5.747 | 5.760 | 69,088 | +0.00(+0.00%) |
Sep 18, 2023 | 5.770 | 5.800 | 5.740 | 5.760 | 55,773 | -0.02(-0.35%) |
Sep 15, 2023 | 5.840 | 5.850 | 5.770 | 5.780 | 72,120 | -0.07(-1.20%) |
Sep 14, 2023 | 5.800 | 5.865 | 5.770 | 5.850 | 57,806 | +0.08(+1.39%) |
Sep 13, 2023 | 5.860 | 5.865 | 5.750 | 5.770 | 166,673 | -0.06(-1.03%) |
Sep 12, 2023 | 5.860 | 5.890 | 5.815 | 5.830 | 72,500 | -0.05(-0.85%) |
Sep 11, 2023 | 5.900 | 5.930 | 5.870 | 5.880 | 61,591 | +0.00(+0.00%) |
Sep 08, 2023 | 5.910 | 5.935 | 5.870 | 5.880 | 66,448 | -0.01(-0.19%) |
Sep 07, 2023 | 5.870 | 5.920 | 5.863 | 5.891 | 50,142 | -0.01(-0.15%) |
Sep 06, 2023 | 5.960 | 5.960 | 5.880 | 5.900 | 66,971 | -0.07(-1.17%) |
Sep 05, 2023 | 6.040 | 6.040 | 5.960 | 5.970 | 81,055 | -0.07(-1.16%) |