Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.180 | 6.380 | 6.010 | 6.220 | 2,424,092 | +0.09(+1.47%) |
Nov 29, 2023 | 5.910 | 6.745 | 5.910 | 6.130 | 432,342 | +0.33(+5.69%) |
Nov 28, 2023 | 5.920 | 5.920 | 5.680 | 5.800 | 395,386 | -0.14(-2.36%) |
Nov 27, 2023 | 6.110 | 6.110 | 5.650 | 5.940 | 614,812 | -0.28(-4.50%) |
Nov 24, 2023 | 6.210 | 6.360 | 6.000 | 6.220 | 153,490 | +0.00(+0.00%) |
Nov 22, 2023 | 6.280 | 6.580 | 6.090 | 6.220 | 247,482 | +0.05(+0.81%) |
Nov 21, 2023 | 6.430 | 6.430 | 6.120 | 6.170 | 250,479 | -0.34(-5.22%) |
Nov 20, 2023 | 6.310 | 6.805 | 6.180 | 6.510 | 417,006 | +0.21(+3.33%) |
Nov 17, 2023 | 6.090 | 6.525 | 6.015 | 6.300 | 494,739 | +0.23(+3.79%) |
Nov 16, 2023 | 6.790 | 6.790 | 5.826 | 6.070 | 379,081 | -0.38(-5.89%) |
Nov 15, 2023 | 6.280 | 6.740 | 6.261 | 6.450 | 677,254 | +0.15(+2.38%) |
Nov 14, 2023 | 5.720 | 6.575 | 5.720 | 6.300 | 1,226,122 | +1.04(+19.77%) |
Nov 13, 2023 | 5.250 | 5.390 | 4.960 | 5.260 | 317,219 | -0.01(-0.19%) |
Nov 10, 2023 | 5.300 | 5.415 | 5.020 | 5.270 | 380,952 | -0.01(-0.19%) |
Nov 09, 2023 | 5.670 | 5.885 | 5.200 | 5.280 | 486,019 | -0.30(-5.38%) |
Nov 08, 2023 | 6.020 | 6.060 | 5.470 | 5.580 | 1,253,098 | -0.44(-7.31%) |
Nov 07, 2023 | 5.880 | 6.040 | 5.710 | 6.020 | 441,920 | +0.11(+1.95%) |
Nov 06, 2023 | 6.340 | 6.400 | 5.755 | 5.905 | 450,157 | -0.55(-8.59%) |
Nov 03, 2023 | 5.740 | 6.670 | 5.700 | 6.460 | 650,323 | +0.91(+16.29%) |
Nov 02, 2023 | 5.570 | 5.710 | 5.030 | 5.555 | 1,137,127 | -0.11(-1.86%) |
Nov 01, 2023 | 5.620 | 5.750 | 5.390 | 5.660 | 483,856 | +0.07(+1.25%) |
Oct 31, 2023 | 5.230 | 5.640 | 5.029 | 5.590 | 827,858 | +0.33(+6.27%) |
Oct 30, 2023 | 4.470 | 5.280 | 4.380 | 5.260 | 1,032,975 | +0.86(+19.55%) |
Oct 27, 2023 | 4.410 | 4.500 | 4.270 | 4.400 | 455,060 | -0.02(-0.45%) |
Oct 26, 2023 | 4.270 | 4.459 | 4.220 | 4.420 | 419,713 | +0.17(+4.00%) |
Oct 25, 2023 | 4.600 | 4.600 | 4.230 | 4.250 | 800,310 | -0.40(-8.60%) |
Oct 24, 2023 | 4.750 | 4.850 | 4.620 | 4.650 | 851,771 | -0.04(-0.85%) |
Oct 23, 2023 | 4.770 | 4.920 | 4.530 | 4.690 | 481,630 | -0.09(-1.88%) |
Oct 20, 2023 | 4.820 | 4.950 | 4.660 | 4.780 | 1,334,252 | +0.02(+0.31%) |
Oct 19, 2023 | 5.240 | 5.240 | 4.715 | 4.765 | 654,730 | -0.52(-9.75%) |
Oct 18, 2023 | 6.010 | 6.010 | 5.170 | 5.280 | 813,061 | -0.80(-13.16%) |
Oct 17, 2023 | 6.370 | 6.630 | 6.070 | 6.080 | 641,398 | -0.33(-5.15%) |
Oct 16, 2023 | 6.440 | 6.550 | 6.070 | 6.410 | 837,956 | +0.04(+0.63%) |
Oct 13, 2023 | 6.390 | 6.490 | 5.920 | 6.370 | 623,808 | +0.14(+2.25%) |
Oct 12, 2023 | 6.600 | 6.725 | 6.170 | 6.230 | 751,058 | -0.40(-6.03%) |
Oct 11, 2023 | 6.810 | 7.170 | 6.420 | 6.630 | 583,897 | -0.09(-1.34%) |
Oct 10, 2023 | 6.660 | 6.860 | 6.530 | 6.720 | 503,929 | +0.13(+1.97%) |
Oct 09, 2023 | 7.040 | 7.100 | 6.420 | 6.590 | 455,061 | -0.53(-7.44%) |
Oct 06, 2023 | 6.670 | 7.160 | 6.670 | 7.120 | 427,790 | +0.24(+3.49%) |
Oct 05, 2023 | 6.590 | 6.960 | 6.550 | 6.880 | 512,617 | +0.27(+4.08%) |
Oct 04, 2023 | 6.750 | 6.770 | 6.350 | 6.610 | 308,875 | -0.14(-2.07%) |
Oct 03, 2023 | 7.140 | 7.140 | 6.640 | 6.750 | 435,272 | -0.48(-6.64%) |
Oct 02, 2023 | 7.820 | 7.820 | 7.000 | 7.230 | 379,919 | -0.63(-8.02%) |
Sep 29, 2023 | 8.200 | 8.310 | 7.775 | 7.860 | 288,274 | -0.28(-3.44%) |
Sep 28, 2023 | 8.470 | 8.470 | 7.880 | 8.140 | 291,312 | -0.18(-2.16%) |
Sep 27, 2023 | 8.530 | 8.670 | 8.255 | 8.320 | 335,011 | -0.20(-2.35%) |
Sep 26, 2023 | 8.500 | 8.880 | 8.500 | 8.520 | 183,110 | +0.04(+0.47%) |
Sep 25, 2023 | 8.800 | 8.520 | 8.320 | 8.480 | 279,566 | -0.37(-4.18%) |
Sep 22, 2023 | 9.050 | 9.070 | 8.790 | 8.850 | 189,252 | -0.19(-2.10%) |
Sep 21, 2023 | 9.120 | 9.190 | 8.845 | 9.040 | 263,672 | -0.19(-2.06%) |
Sep 20, 2023 | 9.340 | 9.605 | 9.208 | 9.230 | 203,091 | -0.11(-1.18%) |
Sep 19, 2023 | 8.940 | 9.360 | 8.830 | 9.340 | 164,930 | +0.43(+4.83%) |
Sep 18, 2023 | 8.850 | 9.050 | 8.610 | 8.910 | 214,238 | +0.05(+0.56%) |
Sep 15, 2023 | 8.830 | 8.930 | 8.620 | 8.860 | 886,039 | -0.02(-0.23%) |
Sep 14, 2023 | 9.060 | 9.160 | 8.840 | 8.880 | 202,437 | -0.07(-0.78%) |
Sep 13, 2023 | 9.160 | 9.300 | 8.910 | 8.950 | 492,682 | -0.20(-2.19%) |
Sep 12, 2023 | 9.310 | 9.550 | 9.120 | 9.150 | 217,951 | -0.17(-1.82%) |
Sep 11, 2023 | 9.350 | 9.600 | 9.200 | 9.320 | 357,500 | -0.13(-1.38%) |
Sep 08, 2023 | 9.280 | 9.797 | 9.100 | 9.450 | 646,364 | +0.47(+5.23%) |
Sep 07, 2023 | 8.920 | 9.480 | 8.470 | 8.980 | 2,216,148 | +0.69(+8.32%) |
Sep 06, 2023 | 8.370 | 8.410 | 8.120 | 8.290 | 181,342 | -0.08(-0.96%) |
Sep 05, 2023 | 8.560 | 8.720 | 8.320 | 8.370 | 261,065 | -0.28(-3.24%) |