Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.461 | 6.531 | 6.411 | 6.491 | 2,608,361 | +0.04(+0.62%) |
Nov 29, 2023 | 6.551 | 6.641 | 6.271 | 6.451 | 3,546,906 | -0.07(-1.07%) |
Nov 28, 2023 | 6.691 | 6.731 | 6.491 | 6.521 | 2,315,696 | -0.14(-2.10%) |
Nov 27, 2023 | 6.611 | 6.711 | 6.591 | 6.661 | 1,696,570 | +0.00(+0.00%) |
Nov 24, 2023 | 6.601 | 6.666 | 6.586 | 6.661 | 577,530 | +0.03(+0.45%) |
Nov 22, 2023 | 6.481 | 6.641 | 6.481 | 6.631 | 2,686,522 | +0.16(+2.47%) |
Nov 21, 2023 | 6.511 | 6.541 | 6.436 | 6.471 | 2,309,039 | -0.05(-0.77%) |
Nov 20, 2023 | 6.471 | 6.631 | 6.461 | 6.521 | 2,201,197 | +0.08(+1.24%) |
Nov 17, 2023 | 6.441 | 6.561 | 6.361 | 6.441 | 2,050,160 | +0.03(+0.47%) |
Nov 16, 2023 | 6.391 | 6.461 | 6.361 | 6.411 | 1,575,334 | +0.03(+0.47%) |
Nov 15, 2023 | 6.311 | 6.491 | 6.291 | 6.381 | 2,268,755 | +0.05(+0.79%) |
Nov 14, 2023 | 6.381 | 6.381 | 6.182 | 6.331 | 2,746,527 | +0.10(+1.60%) |
Nov 13, 2023 | 6.271 | 6.301 | 6.207 | 6.231 | 1,473,817 | -0.05(-0.79%) |
Nov 10, 2023 | 6.192 | 6.301 | 6.157 | 6.281 | 1,751,388 | +0.12(+1.94%) |
Nov 09, 2023 | 6.221 | 6.291 | 6.123 | 6.162 | 2,862,739 | -0.03(-0.48%) |
Nov 08, 2023 | 6.132 | 6.241 | 6.127 | 6.192 | 1,879,361 | +0.03(+0.49%) |
Nov 07, 2023 | 6.102 | 6.172 | 6.022 | 6.162 | 1,638,774 | +0.06(+0.98%) |
Nov 06, 2023 | 6.092 | 6.162 | 6.002 | 6.102 | 1,834,352 | +0.01(+0.16%) |
Nov 03, 2023 | 6.082 | 6.172 | 5.982 | 6.092 | 2,485,921 | +0.02(+0.33%) |
Nov 02, 2023 | 6.152 | 6.162 | 5.982 | 6.072 | 2,591,998 | -0.04(-0.65%) |
Nov 01, 2023 | 5.853 | 6.172 | 5.853 | 6.112 | 3,707,778 | +0.26(+4.43%) |
Oct 31, 2023 | 5.743 | 5.863 | 5.633 | 5.853 | 2,383,061 | +0.26(+4.63%) |
Oct 30, 2023 | 5.813 | 5.902 | 5.344 | 5.593 | 6,322,457 | -0.16(-2.77%) |
Oct 27, 2023 | 5.823 | 5.902 | 5.723 | 5.753 | 3,268,131 | -0.16(-2.70%) |
Oct 26, 2023 | 5.763 | 5.932 | 5.723 | 5.912 | 2,586,853 | +0.15(+2.60%) |
Oct 25, 2023 | 5.922 | 5.922 | 5.743 | 5.763 | 2,320,903 | -0.18(-3.02%) |
Oct 24, 2023 | 5.873 | 5.982 | 5.833 | 5.942 | 1,645,793 | +0.11(+1.88%) |
Oct 23, 2023 | 5.793 | 5.942 | 5.763 | 5.833 | 3,164,641 | +0.02(+0.34%) |
Oct 20, 2023 | 5.793 | 5.897 | 5.793 | 5.813 | 2,049,829 | +0.02(+0.34%) |
Oct 19, 2023 | 5.833 | 5.912 | 5.783 | 5.793 | 2,050,457 | -0.04(-0.68%) |
Oct 18, 2023 | 5.873 | 5.923 | 5.813 | 5.833 | 1,870,326 | -0.12(-2.01%) |
Oct 17, 2023 | 5.892 | 6.022 | 5.853 | 5.952 | 2,269,879 | +0.08(+1.36%) |
Oct 16, 2023 | 5.803 | 5.942 | 5.763 | 5.873 | 2,048,962 | +0.08(+1.38%) |
Oct 13, 2023 | 5.982 | 6.002 | 5.733 | 5.793 | 2,090,504 | -0.24(-3.97%) |
Oct 12, 2023 | 5.982 | 6.062 | 5.833 | 6.032 | 2,925,512 | +0.06(+1.00%) |
Oct 11, 2023 | 6.052 | 6.102 | 5.892 | 5.972 | 4,217,273 | -0.08(-1.32%) |
Oct 10, 2023 | 5.763 | 6.082 | 5.763 | 6.052 | 6,771,462 | +0.29(+5.02%) |
Oct 09, 2023 | 5.484 | 5.783 | 5.434 | 5.763 | 3,210,060 | +0.25(+4.52%) |
Oct 06, 2023 | 5.394 | 5.543 | 5.394 | 5.514 | 1,882,089 | +0.11(+2.03%) |
Oct 05, 2023 | 5.185 | 5.419 | 5.165 | 5.404 | 2,040,661 | +0.13(+2.46%) |
Oct 04, 2023 | 5.145 | 5.294 | 5.125 | 5.274 | 2,160,308 | +0.16(+3.12%) |
Oct 03, 2023 | 5.224 | 5.314 | 5.085 | 5.115 | 2,554,605 | -0.13(-2.47%) |
Oct 02, 2023 | 5.264 | 5.314 | 5.214 | 5.244 | 2,026,656 | -0.02(-0.38%) |
Sep 29, 2023 | 5.364 | 5.423 | 5.244 | 5.264 | 1,553,205 | -0.10(-1.86%) |
Sep 28, 2023 | 5.185 | 5.434 | 5.185 | 5.364 | 2,405,522 | +0.18(+3.46%) |
Sep 27, 2023 | 5.224 | 5.274 | 5.165 | 5.185 | 1,483,134 | -0.04(-0.76%) |
Sep 26, 2023 | 5.224 | 5.304 | 5.214 | 5.224 | 1,882,201 | -0.04(-0.76%) |
Sep 25, 2023 | 5.145 | 5.274 | 5.214 | 5.264 | 1,488,994 | +0.08(+1.54%) |
Sep 22, 2023 | 5.284 | 5.344 | 5.090 | 5.185 | 2,372,250 | -0.09(-1.70%) |
Sep 21, 2023 | 5.185 | 5.359 | 5.035 | 5.274 | 2,392,907 | -0.02(-0.38%) |
Sep 20, 2023 | 5.314 | 5.403 | 5.244 | 5.294 | 2,796,626 | +0.00(+0.00%) |
Sep 19, 2023 | 5.374 | 5.425 | 5.274 | 5.294 | 3,092,812 | -0.10(-1.85%) |
Sep 18, 2023 | 5.264 | 5.459 | 5.264 | 5.394 | 3,261,663 | +0.09(+1.69%) |
Sep 15, 2023 | 5.294 | 5.444 | 5.264 | 5.304 | 6,775,983 | +0.01(+0.19%) |
Sep 14, 2023 | 5.324 | 5.395 | 5.254 | 5.294 | 2,654,933 | +0.00(+0.00%) |
Sep 13, 2023 | 5.185 | 5.324 | 5.120 | 5.294 | 4,097,208 | +0.11(+2.12%) |
Sep 12, 2023 | 5.135 | 5.244 | 5.125 | 5.185 | 2,374,024 | +0.02(+0.39%) |
Sep 11, 2023 | 5.045 | 5.175 | 5.165 | 1,858,293 | +0.15(+3.08%) | |
Sep 06, 2023 | 5.010 | 0 | -0.04(-0.89%) | |||
Sep 05, 2023 | 4.975 | 5.065 | 4.786 | 5.055 | 2,565,546 | +0.06(+1.20%) |