Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.916 | 7.042 | 6.723 | 6.810 | 4,882,609 | -0.01(-0.14%) |
Nov 29, 2023 | 6.790 | 6.877 | 6.698 | 6.819 | 5,158,592 | +0.07(+1.00%) |
Nov 28, 2023 | 6.752 | 6.839 | 6.703 | 6.752 | 2,647,779 | +0.07(+1.01%) |
Nov 27, 2023 | 6.742 | 6.776 | 6.674 | 6.684 | 3,582,406 | -0.11(-1.57%) |
Nov 24, 2023 | 6.723 | 6.872 | 6.723 | 6.790 | 1,900,503 | +0.09(+1.30%) |
Nov 22, 2023 | 6.587 | 6.752 | 6.553 | 6.703 | 3,904,605 | -0.11(-1.56%) |
Nov 21, 2023 | 6.829 | 6.887 | 6.781 | 6.810 | 3,273,662 | -0.03(-0.42%) |
Nov 20, 2023 | 6.916 | 6.953 | 6.839 | 6.839 | 3,333,057 | +0.01(+0.14%) |
Nov 17, 2023 | 6.674 | 6.892 | 6.664 | 6.829 | 6,007,776 | +0.23(+3.52%) |
Nov 16, 2023 | 6.703 | 6.703 | 6.481 | 6.597 | 6,683,336 | -0.19(-2.85%) |
Nov 15, 2023 | 6.848 | 6.911 | 6.766 | 6.790 | 7,663,579 | -0.08(-1.13%) |
Nov 14, 2023 | 6.771 | 6.872 | 6.752 | 6.868 | 6,212,904 | +0.15(+2.31%) |
Nov 13, 2023 | 6.800 | 6.838 | 6.694 | 6.713 | 4,741,365 | -0.10(-1.42%) |
Nov 10, 2023 | 6.732 | 6.877 | 6.732 | 6.809 | 6,118,945 | +0.12(+1.73%) |
Nov 09, 2023 | 6.800 | 6.906 | 6.684 | 6.694 | 4,838,323 | -0.01(-0.14%) |
Nov 08, 2023 | 6.925 | 6.944 | 6.655 | 6.703 | 6,882,578 | -0.21(-3.07%) |
Nov 07, 2023 | 7.118 | 7.118 | 6.906 | 6.915 | 12,007,914 | -0.79(-10.26%) |
Nov 06, 2023 | 7.996 | 8.015 | 7.697 | 7.706 | 4,089,156 | -0.20(-2.56%) |
Nov 03, 2023 | 8.160 | 8.227 | 7.899 | 7.909 | 3,868,482 | -0.22(-2.73%) |
Nov 02, 2023 | 7.783 | 8.169 | 7.735 | 8.131 | 4,162,491 | +0.34(+4.33%) |
Nov 01, 2023 | 7.783 | 7.861 | 7.677 | 7.793 | 3,348,453 | +0.07(+0.87%) |
Oct 31, 2023 | 7.726 | 7.841 | 7.619 | 7.726 | 3,509,585 | +0.02(+0.25%) |
Oct 30, 2023 | 7.764 | 7.846 | 7.629 | 7.706 | 3,159,150 | -0.02(-0.25%) |
Oct 27, 2023 | 7.764 | 7.793 | 7.533 | 7.726 | 3,590,287 | +0.03(+0.38%) |
Oct 26, 2023 | 7.677 | 7.769 | 7.474 | 7.697 | 4,483,445 | -0.02(-0.25%) |
Oct 25, 2023 | 7.668 | 7.788 | 7.581 | 7.716 | 3,654,890 | +0.01(+0.13%) |
Oct 24, 2023 | 7.832 | 7.846 | 7.682 | 7.706 | 2,974,297 | -0.07(-0.87%) |
Oct 23, 2023 | 7.909 | 8.005 | 7.745 | 7.774 | 4,710,005 | -0.22(-2.77%) |
Oct 20, 2023 | 8.121 | 8.150 | 7.957 | 7.996 | 3,404,875 | -0.14(-1.66%) |
Oct 19, 2023 | 7.967 | 8.184 | 7.832 | 8.131 | 3,440,421 | +0.09(+1.08%) |
Oct 18, 2023 | 8.092 | 8.102 | 7.996 | 8.044 | 2,830,413 | +0.02(+0.24%) |
Oct 17, 2023 | 7.841 | 8.082 | 7.832 | 8.025 | 3,359,597 | +0.13(+1.59%) |
Oct 16, 2023 | 7.812 | 7.923 | 7.677 | 7.899 | 3,514,527 | +0.12(+1.49%) |
Oct 13, 2023 | 7.793 | 7.822 | 7.658 | 7.783 | 4,931,387 | +0.18(+2.41%) |
Oct 12, 2023 | 7.754 | 7.774 | 7.510 | 7.600 | 4,117,678 | -0.06(-0.76%) |
Oct 11, 2023 | 7.668 | 7.761 | 7.580 | 7.658 | 3,316,379 | -0.11(-1.37%) |
Oct 10, 2023 | 7.832 | 7.899 | 7.659 | 7.764 | 2,986,441 | -0.07(-0.86%) |
Oct 09, 2023 | 7.687 | 7.923 | 7.610 | 7.832 | 3,131,572 | +0.42(+5.73%) |
Oct 06, 2023 | 7.272 | 7.465 | 7.152 | 7.407 | 3,249,157 | +0.18(+2.54%) |
Oct 05, 2023 | 7.137 | 7.316 | 7.128 | 7.224 | 3,301,139 | +0.00(+0.00%) |
Oct 04, 2023 | 7.494 | 7.523 | 7.128 | 7.224 | 5,014,989 | -0.41(-5.31%) |
Oct 03, 2023 | 7.552 | 7.629 | 7.465 | 7.629 | 3,902,231 | +0.03(+0.38%) |
Oct 02, 2023 | 8.005 | 8.015 | 7.547 | 7.600 | 4,222,621 | -0.41(-5.06%) |
Sep 29, 2023 | 8.131 | 8.131 | 7.976 | 8.005 | 2,770,986 | -0.06(-0.72%) |
Sep 28, 2023 | 8.015 | 8.140 | 7.981 | 8.063 | 2,969,216 | +0.04(+0.48%) |
Sep 27, 2023 | 7.947 | 8.063 | 7.918 | 8.025 | 3,164,105 | +0.19(+2.46%) |
Sep 26, 2023 | 7.803 | 7.929 | 7.774 | 7.832 | 2,528,270 | -0.07(-0.85%) |
Sep 25, 2023 | 7.639 | 7.909 | 7.851 | 7.899 | 3,274,095 | +0.25(+3.28%) |
Sep 22, 2023 | 7.754 | 7.793 | 7.629 | 7.648 | 2,574,399 | +0.01(+0.13%) |
Sep 21, 2023 | 7.812 | 7.861 | 7.619 | 7.639 | 5,321,666 | -0.14(-1.86%) |
Sep 20, 2023 | 7.938 | 8.053 | 7.783 | 7.783 | 3,077,876 | -0.19(-2.42%) |
Sep 19, 2023 | 8.227 | 8.241 | 7.957 | 7.976 | 3,445,150 | -0.13(-1.55%) |
Sep 18, 2023 | 8.256 | 8.264 | 8.063 | 8.102 | 2,719,777 | -0.07(-0.83%) |
Sep 15, 2023 | 8.198 | 8.217 | 8.140 | 8.169 | 2,783,958 | -0.07(-0.82%) |
Sep 14, 2023 | 8.198 | 8.251 | 8.174 | 8.237 | 2,262,124 | +0.20(+2.52%) |
Sep 13, 2023 | 8.091 | 8.091 | 7.967 | 8.034 | 3,634,028 | +0.02(+0.24%) |
Sep 12, 2023 | 7.910 | 8.053 | 7.882 | 8.015 | 3,859,479 | +0.22(+2.81%) |
Sep 11, 2023 | 8.015 | 8.063 | 7.767 | 7.796 | 2,560,530 | -0.16(-2.04%) |
Sep 08, 2023 | 7.939 | 8.039 | 7.939 | 7.958 | 2,245,531 | +0.06(+0.72%) |
Sep 07, 2023 | 8.034 | 8.082 | 7.863 | 7.901 | 2,322,584 | -0.16(-2.01%) |
Sep 06, 2023 | 8.063 | 8.182 | 7.977 | 8.063 | 2,874,537 | -0.02(-0.24%) |
Sep 05, 2023 | 8.091 | 8.187 | 8.043 | 8.082 | 2,678,519 | +0.06(+0.71%) |