Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.600 | 7.745 | 7.470 | 7.500 | 468,079 | -0.02(-0.27%) |
Nov 29, 2023 | 7.610 | 7.650 | 7.335 | 7.520 | 396,121 | -0.04(-0.53%) |
Nov 28, 2023 | 7.590 | 7.650 | 7.420 | 7.560 | 348,224 | -0.02(-0.20%) |
Nov 27, 2023 | 7.330 | 7.750 | 7.300 | 7.575 | 536,706 | +0.25(+3.48%) |
Nov 24, 2023 | 7.080 | 7.430 | 7.080 | 7.320 | 252,066 | +0.26(+3.68%) |
Nov 22, 2023 | 6.790 | 7.080 | 6.700 | 7.060 | 627,041 | +0.37(+5.53%) |
Nov 21, 2023 | 6.690 | 6.830 | 6.590 | 6.690 | 422,375 | +0.00(+0.00%) |
Nov 20, 2023 | 6.560 | 6.710 | 6.490 | 6.690 | 563,226 | +0.15(+2.29%) |
Nov 17, 2023 | 6.660 | 6.675 | 6.420 | 6.540 | 571,953 | -0.07(-0.98%) |
Nov 16, 2023 | 6.540 | 6.610 | 6.360 | 6.605 | 367,799 | +0.01(+0.08%) |
Nov 15, 2023 | 6.610 | 6.950 | 6.420 | 6.600 | 455,573 | +0.03(+0.46%) |
Nov 14, 2023 | 6.240 | 6.570 | 6.238 | 6.570 | 544,388 | +0.50(+8.24%) |
Nov 13, 2023 | 6.000 | 6.200 | 5.988 | 6.070 | 411,843 | +0.07(+1.17%) |
Nov 10, 2023 | 5.900 | 6.010 | 5.730 | 6.000 | 551,414 | +0.09(+1.52%) |
Nov 09, 2023 | 6.250 | 6.250 | 5.890 | 5.910 | 571,571 | -0.34(-5.44%) |
Nov 08, 2023 | 6.240 | 6.380 | 6.090 | 6.250 | 464,991 | +0.07(+1.13%) |
Nov 07, 2023 | 5.810 | 6.200 | 5.780 | 6.180 | 590,457 | +0.34(+5.82%) |
Nov 06, 2023 | 6.020 | 6.130 | 5.740 | 5.840 | 645,247 | -0.18(-2.99%) |
Nov 03, 2023 | 6.740 | 6.950 | 5.930 | 6.020 | 961,621 | -0.33(-5.20%) |
Nov 02, 2023 | 6.500 | 6.600 | 6.190 | 6.350 | 1,241,366 | -0.31(-4.65%) |
Nov 01, 2023 | 6.830 | 6.830 | 6.490 | 6.660 | 833,809 | -0.22(-3.20%) |
Oct 31, 2023 | 6.710 | 6.930 | 6.690 | 6.880 | 409,764 | +0.20(+2.92%) |
Oct 30, 2023 | 6.920 | 7.000 | 6.620 | 6.685 | 336,132 | -0.16(-2.27%) |
Oct 27, 2023 | 7.050 | 7.090 | 6.770 | 6.840 | 432,577 | -0.27(-3.80%) |
Oct 26, 2023 | 7.140 | 7.230 | 7.030 | 7.110 | 314,596 | -0.07(-0.97%) |
Oct 25, 2023 | 7.270 | 7.305 | 6.990 | 7.180 | 441,467 | -0.18(-2.45%) |
Oct 24, 2023 | 7.390 | 7.450 | 7.205 | 7.360 | 388,666 | +0.24(+3.37%) |
Oct 23, 2023 | 7.080 | 7.310 | 6.990 | 7.120 | 405,363 | +0.02(+0.28%) |
Oct 20, 2023 | 7.210 | 7.305 | 7.050 | 7.100 | 442,272 | -0.11(-1.53%) |
Oct 19, 2023 | 7.390 | 7.530 | 7.170 | 7.210 | 372,633 | -0.20(-2.70%) |
Oct 18, 2023 | 7.580 | 7.580 | 7.300 | 7.410 | 798,471 | -0.18(-2.37%) |
Oct 17, 2023 | 7.850 | 8.110 | 7.560 | 7.590 | 1,191,042 | -0.17(-2.19%) |
Oct 16, 2023 | 7.610 | 8.148 | 7.590 | 7.760 | 2,505,553 | +1.14(+17.22%) |
Oct 13, 2023 | 6.250 | 6.660 | 6.200 | 6.620 | 521,217 | +0.37(+5.92%) |
Oct 12, 2023 | 7.100 | 7.100 | 6.200 | 6.250 | 1,038,479 | -1.14(-15.43%) |
Oct 11, 2023 | 7.280 | 7.460 | 7.100 | 7.390 | 494,088 | +0.10(+1.37%) |
Oct 10, 2023 | 7.300 | 7.475 | 7.260 | 7.290 | 471,792 | +0.00(+0.00%) |
Oct 09, 2023 | 7.250 | 7.405 | 7.065 | 7.290 | 348,947 | -0.03(-0.41%) |
Oct 06, 2023 | 7.150 | 7.480 | 7.050 | 7.320 | 415,985 | +0.14(+1.95%) |
Oct 05, 2023 | 7.300 | 7.350 | 7.085 | 7.180 | 604,262 | -0.17(-2.31%) |
Oct 04, 2023 | 6.960 | 7.378 | 6.930 | 7.350 | 726,725 | +0.33(+4.70%) |
Oct 03, 2023 | 7.000 | 7.070 | 6.800 | 7.020 | 461,079 | -0.01(-0.14%) |
Oct 02, 2023 | 6.930 | 7.080 | 6.790 | 7.030 | 467,383 | +0.09(+1.30%) |
Sep 29, 2023 | 7.050 | 7.110 | 6.870 | 6.940 | 793,198 | -0.11(-1.56%) |
Sep 28, 2023 | 6.810 | 7.235 | 6.810 | 7.050 | 401,460 | +0.24(+3.52%) |
Sep 27, 2023 | 6.900 | 6.949 | 6.640 | 6.810 | 553,157 | -0.05(-0.73%) |
Sep 26, 2023 | 6.730 | 6.890 | 6.590 | 6.860 | 437,207 | +0.10(+1.48%) |
Sep 25, 2023 | 6.510 | 6.845 | 6.690 | 6.760 | 501,458 | +0.16(+2.42%) |
Sep 22, 2023 | 6.620 | 6.810 | 6.560 | 6.600 | 577,082 | -0.01(-0.15%) |
Sep 21, 2023 | 6.370 | 6.625 | 6.300 | 6.610 | 720,130 | +0.21(+3.28%) |
Sep 20, 2023 | 6.510 | 6.630 | 6.390 | 6.400 | 702,542 | -0.06(-0.93%) |
Sep 19, 2023 | 6.300 | 6.520 | 6.207 | 6.460 | 726,125 | +0.21(+3.36%) |
Sep 18, 2023 | 6.010 | 6.510 | 5.960 | 6.250 | 947,391 | +0.17(+2.80%) |
Sep 15, 2023 | 5.750 | 6.090 | 5.715 | 6.080 | 2,003,080 | +0.34(+5.92%) |
Sep 14, 2023 | 5.420 | 5.765 | 5.340 | 5.740 | 1,132,364 | +0.36(+6.69%) |
Sep 13, 2023 | 5.340 | 5.450 | 5.065 | 5.380 | 938,083 | +0.02(+0.37%) |
Sep 12, 2023 | 5.250 | 5.360 | 5.190 | 5.360 | 397,480 | +0.07(+1.32%) |
Sep 11, 2023 | 5.180 | 5.375 | 5.180 | 5.290 | 355,468 | +0.11(+2.12%) |
Sep 08, 2023 | 5.570 | 5.670 | 5.180 | 5.180 | 426,789 | -0.40(-7.17%) |
Sep 07, 2023 | 5.640 | 5.640 | 5.330 | 5.580 | 496,699 | -0.09(-1.59%) |
Sep 06, 2023 | 5.770 | 5.860 | 5.640 | 5.670 | 383,171 | -0.12(-2.07%) |
Sep 05, 2023 | 5.730 | 5.810 | 5.615 | 5.790 | 607,603 | +0.04(+0.70%) |