Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.450 | 8.850 | 8.380 | 8.830 | 350,006 | +0.32(+3.76%) |
Nov 29, 2023 | 8.350 | 8.540 | 8.280 | 8.510 | 226,627 | +0.19(+2.28%) |
Nov 28, 2023 | 8.100 | 8.320 | 8.050 | 8.320 | 283,189 | +0.24(+2.97%) |
Nov 27, 2023 | 7.990 | 8.180 | 7.940 | 8.080 | 369,025 | +0.28(+3.59%) |
Nov 24, 2023 | 7.490 | 7.910 | 7.490 | 7.800 | 221,309 | +0.36(+4.84%) |
Nov 23, 2023 | 7.470 | 7.480 | 7.420 | 7.440 | 59,942 | -0.03(-0.40%) |
Nov 22, 2023 | 7.610 | 7.670 | 7.410 | 7.470 | 198,154 | -0.07(-0.93%) |
Nov 21, 2023 | 7.600 | 7.740 | 7.460 | 7.540 | 467,326 | +0.07(+0.94%) |
Nov 20, 2023 | 7.290 | 7.480 | 7.200 | 7.470 | 174,825 | +0.08(+1.08%) |
Nov 17, 2023 | 7.580 | 7.600 | 7.320 | 7.390 | 275,987 | -0.11(-1.47%) |
Nov 16, 2023 | 7.360 | 7.700 | 7.360 | 7.500 | 469,199 | +0.25(+3.45%) |
Nov 15, 2023 | 7.300 | 7.350 | 7.160 | 7.250 | 259,174 | -0.02(-0.28%) |
Nov 14, 2023 | 7.100 | 7.330 | 7.090 | 7.270 | 431,837 | +0.23(+3.27%) |
Nov 13, 2023 | 7.100 | 7.190 | 7.000 | 7.040 | 222,046 | -0.09(-1.26%) |
Nov 10, 2023 | 7.090 | 7.170 | 6.810 | 7.130 | 198,104 | -0.02(-0.28%) |
Nov 09, 2023 | 7.120 | 7.630 | 6.990 | 7.150 | 961,510 | +0.29(+4.23%) |
Nov 08, 2023 | 6.840 | 6.950 | 6.800 | 6.860 | 172,928 | -0.06(-0.87%) |
Nov 07, 2023 | 6.820 | 6.930 | 6.610 | 6.920 | 185,583 | +0.00(+0.00%) |
Nov 06, 2023 | 7.180 | 7.180 | 6.890 | 6.920 | 185,809 | -0.26(-3.62%) |
Nov 03, 2023 | 6.910 | 7.260 | 6.890 | 7.180 | 218,763 | +0.34(+4.97%) |
Nov 02, 2023 | 6.880 | 6.940 | 6.700 | 6.840 | 227,730 | -0.03(-0.44%) |
Nov 01, 2023 | 6.930 | 6.980 | 6.740 | 6.870 | 178,244 | +0.00(+0.00%) |
Oct 31, 2023 | 6.910 | 7.090 | 6.860 | 6.870 | 397,502 | -0.07(-1.01%) |
Oct 30, 2023 | 7.080 | 7.140 | 6.930 | 6.940 | 140,798 | -0.08(-1.14%) |
Oct 27, 2023 | 6.880 | 7.020 | 6.780 | 7.020 | 156,082 | +0.17(+2.48%) |
Oct 26, 2023 | 6.900 | 6.950 | 6.720 | 6.850 | 234,795 | -0.06(-0.87%) |
Oct 25, 2023 | 7.000 | 7.170 | 6.900 | 6.910 | 462,446 | -0.14(-1.99%) |
Oct 24, 2023 | 6.850 | 7.090 | 6.750 | 7.050 | 261,363 | +0.17(+2.47%) |
Oct 23, 2023 | 6.800 | 6.940 | 6.590 | 6.880 | 224,803 | -0.03(-0.43%) |
Oct 20, 2023 | 6.910 | 7.270 | 6.900 | 6.910 | 570,301 | -0.04(-0.58%) |
Oct 19, 2023 | 6.690 | 6.970 | 6.650 | 6.950 | 298,482 | +0.25(+3.73%) |
Oct 18, 2023 | 6.800 | 6.890 | 6.610 | 6.700 | 489,689 | -0.03(-0.45%) |
Oct 17, 2023 | 6.460 | 6.740 | 6.380 | 6.730 | 287,875 | +0.24(+3.70%) |
Oct 16, 2023 | 6.620 | 6.620 | 6.440 | 6.490 | 152,600 | -0.16(-2.41%) |
Oct 13, 2023 | 6.640 | 6.720 | 6.590 | 6.650 | 408,473 | +0.31(+4.89%) |
Oct 12, 2023 | 6.620 | 6.650 | 6.340 | 6.340 | 202,055 | -0.20(-3.06%) |
Oct 11, 2023 | 6.400 | 6.700 | 6.400 | 6.540 | 274,508 | +0.35(+5.65%) |
Oct 10, 2023 | 6.200 | 6.260 | 6.140 | 6.190 | 202,610 | +0.18(+3.00%) |
Oct 06, 2023 | 6.010 | 0 | +0.09(+1.52%) | |||
Oct 05, 2023 | 5.970 | 6.030 | 5.890 | 5.920 | 163,488 | +0.02(+0.34%) |
Oct 04, 2023 | 6.100 | 6.100 | 5.870 | 5.900 | 268,047 | -0.18(-2.96%) |
Oct 03, 2023 | 5.860 | 6.120 | 5.850 | 6.080 | 172,211 | +0.19(+3.23%) |
Oct 02, 2023 | 5.990 | 6.060 | 5.860 | 5.890 | 264,088 | -0.11(-1.83%) |
Sep 29, 2023 | 6.180 | 6.210 | 5.940 | 6.000 | 383,809 | -0.06(-0.99%) |
Sep 28, 2023 | 5.970 | 6.080 | 5.860 | 6.060 | 195,391 | +0.14(+2.36%) |
Sep 27, 2023 | 5.950 | 6.040 | 5.880 | 5.920 | 281,705 | -0.01(-0.17%) |
Sep 26, 2023 | 6.120 | 6.120 | 5.930 | 5.930 | 219,535 | -0.25(-4.05%) |
Sep 25, 2023 | 6.190 | 6.180 | 6.120 | 6.180 | 152,987 | -0.05(-0.80%) |
Sep 22, 2023 | 6.250 | 6.390 | 6.210 | 6.230 | 239,689 | +0.01(+0.16%) |
Sep 21, 2023 | 6.210 | 6.280 | 6.130 | 6.220 | 176,836 | -0.10(-1.58%) |
Sep 20, 2023 | 6.270 | 6.420 | 6.270 | 6.320 | 188,347 | +0.03(+0.48%) |
Sep 19, 2023 | 6.310 | 6.330 | 6.220 | 6.290 | 262,055 | -0.09(-1.41%) |
Sep 18, 2023 | 6.470 | 6.470 | 6.290 | 6.380 | 159,802 | -0.06(-0.93%) |
Sep 15, 2023 | 6.500 | 6.620 | 6.410 | 6.440 | 467,953 | -0.02(-0.31%) |
Sep 14, 2023 | 6.350 | 6.540 | 6.310 | 6.460 | 182,160 | +0.14(+2.22%) |
Sep 13, 2023 | 6.290 | 6.350 | 6.240 | 6.320 | 170,427 | +0.06(+0.96%) |
Sep 12, 2023 | 6.160 | 6.350 | 6.120 | 6.260 | 237,550 | +0.02(+0.32%) |
Sep 11, 2023 | 6.300 | 6.350 | 6.190 | 6.240 | 282,288 | +0.02(+0.32%) |
Sep 08, 2023 | 6.260 | 6.370 | 6.210 | 6.220 | 207,010 | -0.06(-0.96%) |
Sep 07, 2023 | 6.360 | 6.360 | 6.200 | 6.280 | 284,612 | -0.09(-1.41%) |
Sep 06, 2023 | 6.510 | 6.580 | 6.340 | 6.370 | 425,349 | -0.18(-2.75%) |
Sep 05, 2023 | 6.490 | 6.660 | 6.420 | 6.550 | 485,422 | -0.04(-0.61%) |