Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.230 | 6.375 | 6.128 | 6.140 | 277,618 | -0.02(-0.32%) |
Nov 29, 2023 | 6.200 | 6.210 | 6.125 | 6.160 | 244,187 | +0.02(+0.33%) |
Nov 28, 2023 | 6.220 | 6.225 | 6.120 | 6.140 | 279,262 | -0.05(-0.81%) |
Nov 27, 2023 | 6.210 | 6.240 | 6.110 | 6.190 | 348,169 | -0.07(-1.12%) |
Nov 24, 2023 | 6.190 | 6.325 | 6.190 | 6.260 | 167,968 | +0.03(+0.48%) |
Nov 22, 2023 | 6.040 | 6.240 | 5.870 | 6.230 | 494,087 | +0.10(+1.63%) |
Nov 21, 2023 | 6.150 | 6.178 | 6.060 | 6.130 | 255,355 | -0.03(-0.49%) |
Nov 20, 2023 | 6.290 | 6.330 | 6.125 | 6.160 | 334,090 | -0.12(-1.91%) |
Nov 17, 2023 | 6.030 | 6.280 | 6.030 | 6.280 | 503,061 | +0.28(+4.67%) |
Nov 16, 2023 | 6.080 | 6.090 | 5.840 | 6.000 | 515,835 | -0.16(-2.60%) |
Nov 15, 2023 | 6.310 | 6.390 | 6.140 | 6.160 | 369,527 | -0.19(-2.99%) |
Nov 14, 2023 | 6.370 | 6.435 | 6.300 | 6.350 | 341,241 | +0.05(+0.79%) |
Nov 13, 2023 | 6.260 | 6.380 | 6.240 | 6.300 | 269,076 | +0.02(+0.32%) |
Nov 10, 2023 | 6.310 | 6.380 | 6.215 | 6.280 | 443,703 | +0.08(+1.29%) |
Nov 09, 2023 | 6.130 | 6.270 | 6.120 | 6.200 | 649,765 | +0.20(+3.33%) |
Nov 08, 2023 | 6.160 | 6.170 | 5.970 | 6.000 | 626,898 | -0.18(-2.91%) |
Nov 07, 2023 | 6.250 | 6.300 | 5.860 | 6.180 | 1,138,274 | -0.40(-6.08%) |
Nov 06, 2023 | 6.970 | 6.970 | 6.570 | 6.580 | 587,947 | -0.37(-5.32%) |
Nov 03, 2023 | 7.020 | 7.030 | 6.865 | 6.950 | 612,095 | -0.06(-0.86%) |
Nov 02, 2023 | 6.960 | 7.030 | 6.830 | 7.010 | 417,386 | +0.09(+1.30%) |
Nov 01, 2023 | 7.030 | 7.080 | 6.885 | 6.920 | 265,070 | -0.03(-0.43%) |
Oct 31, 2023 | 7.010 | 7.070 | 6.885 | 6.950 | 285,428 | -0.07(-1.00%) |
Oct 30, 2023 | 7.100 | 7.191 | 6.935 | 7.020 | 326,323 | -0.06(-0.85%) |
Oct 27, 2023 | 7.100 | 7.130 | 6.880 | 7.080 | 288,834 | -0.01(-0.14%) |
Oct 26, 2023 | 7.010 | 7.130 | 6.880 | 7.090 | 394,505 | -0.01(-0.14%) |
Oct 25, 2023 | 6.980 | 7.180 | 6.905 | 7.100 | 330,444 | +0.09(+1.28%) |
Oct 24, 2023 | 7.200 | 7.200 | 6.970 | 7.010 | 360,262 | -0.15(-2.09%) |
Oct 23, 2023 | 7.130 | 7.295 | 7.070 | 7.160 | 317,524 | -0.04(-0.56%) |
Oct 20, 2023 | 7.310 | 7.354 | 7.195 | 7.200 | 270,630 | -0.12(-1.64%) |
Oct 19, 2023 | 7.330 | 7.440 | 7.210 | 7.320 | 217,860 | -0.08(-1.08%) |
Oct 18, 2023 | 7.430 | 7.460 | 7.290 | 7.400 | 346,453 | +0.03(+0.41%) |
Oct 17, 2023 | 7.190 | 7.450 | 7.190 | 7.370 | 374,418 | +0.15(+2.08%) |
Oct 16, 2023 | 7.390 | 7.410 | 7.200 | 7.220 | 327,491 | -0.12(-1.63%) |
Oct 13, 2023 | 7.220 | 7.390 | 7.200 | 7.340 | 460,050 | +0.26(+3.67%) |
Oct 12, 2023 | 7.090 | 7.090 | 6.960 | 7.080 | 373,200 | +0.03(+0.43%) |
Oct 11, 2023 | 7.060 | 7.135 | 6.940 | 7.050 | 330,237 | -0.11(-1.54%) |
Oct 10, 2023 | 7.150 | 7.255 | 7.020 | 7.160 | 484,922 | +0.09(+1.27%) |
Oct 09, 2023 | 6.940 | 7.190 | 6.915 | 7.070 | 558,755 | +0.30(+4.43%) |
Oct 06, 2023 | 6.850 | 6.880 | 6.690 | 6.770 | 652,007 | -0.02(-0.29%) |
Oct 05, 2023 | 6.450 | 6.840 | 6.450 | 6.790 | 1,189,461 | +0.26(+3.98%) |
Oct 04, 2023 | 6.850 | 6.900 | 6.518 | 6.530 | 870,727 | -0.41(-5.91%) |
Oct 03, 2023 | 6.910 | 7.000 | 6.850 | 6.940 | 401,411 | +0.01(+0.14%) |
Oct 02, 2023 | 7.390 | 7.410 | 6.880 | 6.930 | 696,924 | -0.42(-5.71%) |
Sep 29, 2023 | 7.400 | 7.435 | 7.240 | 7.350 | 661,024 | -0.08(-1.08%) |
Sep 28, 2023 | 7.230 | 7.430 | 7.230 | 7.430 | 617,398 | +0.14(+1.92%) |
Sep 27, 2023 | 7.250 | 7.435 | 7.230 | 7.290 | 435,894 | +0.16(+2.24%) |
Sep 26, 2023 | 7.060 | 7.210 | 7.045 | 7.130 | 516,974 | +0.00(+0.00%) |
Sep 25, 2023 | 6.840 | 7.180 | 7.110 | 7.130 | 512,803 | +0.24(+3.48%) |
Sep 22, 2023 | 6.920 | 7.070 | 6.870 | 6.890 | 354,538 | +0.10(+1.47%) |
Sep 21, 2023 | 6.880 | 6.915 | 6.620 | 6.790 | 759,395 | -0.07(-1.02%) |
Sep 20, 2023 | 6.870 | 7.005 | 6.840 | 6.860 | 313,872 | -0.05(-0.72%) |
Sep 19, 2023 | 7.020 | 7.100 | 6.755 | 6.910 | 786,789 | -0.03(-0.43%) |
Sep 18, 2023 | 7.280 | 7.285 | 6.940 | 6.940 | 455,053 | -0.27(-3.74%) |
Sep 15, 2023 | 7.420 | 7.470 | 7.200 | 7.210 | 711,904 | -0.20(-2.70%) |
Sep 14, 2023 | 7.360 | 7.553 | 7.260 | 7.410 | 501,425 | +0.24(+3.35%) |
Sep 13, 2023 | 7.520 | 7.580 | 7.140 | 7.170 | 611,904 | -0.34(-4.53%) |
Sep 12, 2023 | 7.220 | 7.510 | 7.210 | 7.510 | 564,656 | +0.40(+5.63%) |
Sep 11, 2023 | 7.190 | 7.360 | 7.063 | 7.110 | 695,080 | -0.04(-0.56%) |
Sep 08, 2023 | 6.850 | 7.150 | 6.850 | 7.150 | 1,063,386 | +0.37(+5.46%) |
Sep 07, 2023 | 6.660 | 6.950 | 6.645 | 6.780 | 1,111,498 | +0.07(+1.04%) |
Sep 06, 2023 | 6.790 | 6.885 | 6.610 | 6.710 | 445,240 | -0.04(-0.59%) |
Sep 05, 2023 | 6.660 | 6.780 | 6.590 | 6.750 | 465,996 | +0.14(+2.12%) |