Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.850 | 7.000 | 6.600 | 6.760 | 333,555 | -0.08(-1.17%) |
Nov 29, 2023 | 6.490 | 7.018 | 6.475 | 6.840 | 553,764 | +0.40(+6.21%) |
Nov 28, 2023 | 6.350 | 6.561 | 6.270 | 6.440 | 609,692 | +0.04(+0.63%) |
Nov 27, 2023 | 6.830 | 7.110 | 5.710 | 6.400 | 1,984,174 | -0.36(-5.33%) |
Nov 24, 2023 | 6.610 | 7.000 | 6.400 | 6.760 | 602,240 | +0.12(+1.81%) |
Nov 22, 2023 | 8.480 | 8.550 | 6.570 | 6.640 | 1,954,635 | -1.73(-20.67%) |
Nov 21, 2023 | 8.560 | 8.592 | 8.320 | 8.370 | 249,154 | -0.26(-3.01%) |
Nov 20, 2023 | 8.970 | 9.055 | 8.582 | 8.630 | 281,069 | -0.33(-3.68%) |
Nov 17, 2023 | 8.750 | 9.105 | 8.750 | 8.960 | 206,723 | +0.28(+3.23%) |
Nov 16, 2023 | 9.050 | 9.270 | 8.600 | 8.680 | 232,627 | -0.51(-5.55%) |
Nov 15, 2023 | 8.920 | 9.680 | 8.865 | 9.190 | 502,552 | +0.31(+3.49%) |
Nov 14, 2023 | 8.620 | 9.040 | 8.160 | 8.880 | 496,588 | +0.65(+7.90%) |
Nov 13, 2023 | 8.250 | 8.380 | 8.080 | 8.230 | 330,008 | -0.12(-1.44%) |
Nov 10, 2023 | 8.440 | 8.520 | 8.060 | 8.350 | 248,690 | -0.13(-1.53%) |
Nov 09, 2023 | 8.690 | 9.145 | 8.420 | 8.480 | 479,432 | -0.19(-2.19%) |
Nov 08, 2023 | 8.690 | 8.740 | 8.370 | 8.670 | 228,600 | +0.02(+0.23%) |
Nov 07, 2023 | 8.870 | 9.080 | 8.530 | 8.650 | 361,172 | -0.23(-2.59%) |
Nov 06, 2023 | 9.000 | 9.560 | 8.660 | 8.880 | 474,449 | +0.03(+0.34%) |
Nov 03, 2023 | 8.310 | 8.980 | 7.860 | 8.850 | 700,760 | +0.78(+9.67%) |
Nov 02, 2023 | 7.750 | 8.150 | 7.665 | 8.070 | 559,418 | +0.62(+8.32%) |
Nov 01, 2023 | 7.410 | 7.580 | 7.180 | 7.450 | 340,613 | -0.05(-0.67%) |
Oct 31, 2023 | 7.290 | 7.570 | 7.120 | 7.500 | 388,202 | +0.21(+2.88%) |
Oct 30, 2023 | 6.950 | 7.370 | 6.910 | 7.290 | 464,249 | +0.40(+5.81%) |
Oct 27, 2023 | 6.980 | 7.080 | 6.820 | 6.890 | 174,877 | -0.06(-0.86%) |
Oct 26, 2023 | 6.760 | 7.120 | 6.630 | 6.950 | 315,940 | +0.19(+2.81%) |
Oct 25, 2023 | 6.820 | 6.900 | 6.660 | 6.760 | 206,011 | -0.13(-1.89%) |
Oct 24, 2023 | 6.750 | 6.920 | 6.690 | 6.890 | 220,592 | +0.15(+2.23%) |
Oct 23, 2023 | 6.850 | 7.030 | 6.720 | 6.740 | 222,801 | -0.14(-2.03%) |
Oct 20, 2023 | 7.270 | 7.300 | 6.750 | 6.880 | 341,774 | -0.40(-5.49%) |
Oct 19, 2023 | 7.120 | 7.350 | 7.016 | 7.280 | 277,231 | +0.15(+2.10%) |
Oct 18, 2023 | 7.400 | 7.453 | 7.070 | 7.130 | 355,227 | -0.39(-5.19%) |
Oct 17, 2023 | 7.100 | 8.130 | 7.100 | 7.520 | 554,481 | +0.33(+4.59%) |
Oct 16, 2023 | 6.840 | 7.200 | 6.800 | 7.190 | 403,742 | +0.35(+5.12%) |
Oct 13, 2023 | 7.390 | 7.440 | 6.740 | 6.840 | 713,280 | -0.52(-7.07%) |
Oct 12, 2023 | 7.650 | 7.764 | 7.244 | 7.360 | 557,283 | -0.33(-4.29%) |
Oct 11, 2023 | 8.070 | 8.390 | 7.630 | 7.690 | 513,049 | -0.38(-4.71%) |
Oct 10, 2023 | 8.280 | 8.620 | 8.050 | 8.070 | 277,327 | -0.18(-2.18%) |
Oct 09, 2023 | 8.390 | 8.520 | 8.030 | 8.250 | 232,017 | -0.27(-3.17%) |
Oct 06, 2023 | 8.180 | 8.580 | 7.960 | 8.520 | 287,910 | +0.22(+2.65%) |
Oct 05, 2023 | 8.360 | 8.410 | 8.180 | 8.300 | 236,138 | -0.09(-1.07%) |
Oct 04, 2023 | 8.350 | 8.705 | 7.990 | 8.390 | 280,523 | +0.44(+5.53%) |
Oct 03, 2023 | 8.930 | 8.960 | 7.895 | 7.950 | 497,744 | -1.07(-11.86%) |
Oct 02, 2023 | 8.550 | 9.370 | 8.530 | 9.020 | 698,645 | +0.49(+5.74%) |
Sep 29, 2023 | 8.390 | 8.770 | 8.230 | 8.530 | 440,773 | +0.30(+3.65%) |
Sep 28, 2023 | 8.380 | 8.530 | 8.180 | 8.230 | 332,010 | -0.16(-1.91%) |
Sep 27, 2023 | 8.150 | 8.460 | 8.060 | 8.390 | 402,144 | +0.29(+3.58%) |
Sep 26, 2023 | 7.950 | 8.340 | 7.950 | 8.100 | 395,597 | +0.02(+0.25%) |
Sep 25, 2023 | 7.600 | 8.210 | 8.000 | 8.080 | 404,808 | +0.37(+4.80%) |
Sep 22, 2023 | 7.780 | 7.945 | 7.530 | 7.710 | 518,064 | -0.07(-0.90%) |
Sep 21, 2023 | 7.520 | 7.870 | 7.400 | 7.780 | 491,404 | +0.06(+0.78%) |
Sep 20, 2023 | 7.820 | 8.110 | 7.680 | 7.720 | 341,659 | -0.09(-1.15%) |
Sep 19, 2023 | 7.910 | 8.140 | 7.700 | 7.810 | 490,080 | -0.11(-1.39%) |
Sep 18, 2023 | 7.850 | 8.300 | 7.690 | 7.920 | 953,250 | +0.00(+0.00%) |
Sep 15, 2023 | 8.440 | 8.490 | 7.850 | 7.920 | 1,036,348 | -0.51(-6.05%) |
Sep 14, 2023 | 8.850 | 9.000 | 8.345 | 8.430 | 741,500 | -0.42(-4.75%) |
Sep 13, 2023 | 9.230 | 9.230 | 8.770 | 8.850 | 900,903 | -0.38(-4.12%) |
Sep 12, 2023 | 9.130 | 9.590 | 8.830 | 9.230 | 1,090,842 | -0.02(-0.22%) |
Sep 11, 2023 | 10.10 | 10.24 | 9.130 | 9.250 | 1,464,374 | -0.81(-8.05%) |
Sep 08, 2023 | 11.05 | 11.05 | 9.725 | 10.06 | 1,422,287 | -0.97(-8.79%) |
Sep 07, 2023 | 11.28 | 11.53 | 10.87 | 11.03 | 574,393 | -0.44(-3.84%) |
Sep 06, 2023 | 11.44 | 12.17 | 11.38 | 11.47 | 395,954 | -0.08(-0.69%) |
Sep 05, 2023 | 11.70 | 11.86 | 11.11 | 11.55 | 746,544 | -0.31(-2.61%) |