Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.440 | 7.480 | 7.160 | 7.180 | 428,695 | -0.21(-2.84%) |
Nov 29, 2023 | 7.510 | 7.780 | 7.370 | 7.390 | 418,026 | -0.03(-0.34%) |
Nov 28, 2023 | 7.370 | 7.550 | 7.350 | 7.415 | 228,350 | -0.00(-0.07%) |
Nov 27, 2023 | 7.580 | 7.610 | 7.420 | 7.420 | 311,722 | -0.23(-3.01%) |
Nov 24, 2023 | 7.720 | 7.880 | 7.650 | 7.650 | 123,273 | -0.07(-0.91%) |
Nov 22, 2023 | 7.700 | 7.840 | 7.530 | 7.720 | 617,587 | +0.18(+2.39%) |
Nov 21, 2023 | 7.740 | 7.850 | 7.520 | 7.540 | 1,173,411 | -0.21(-2.71%) |
Nov 20, 2023 | 7.780 | 7.990 | 7.690 | 7.750 | 300,654 | -0.04(-0.51%) |
Nov 17, 2023 | 7.960 | 8.005 | 7.721 | 7.790 | 316,819 | -0.07(-0.89%) |
Nov 16, 2023 | 8.150 | 8.150 | 7.740 | 7.860 | 399,991 | -0.16(-2.00%) |
Nov 15, 2023 | 8.250 | 8.520 | 7.990 | 8.020 | 589,018 | -0.32(-3.84%) |
Nov 14, 2023 | 7.770 | 8.370 | 7.745 | 8.340 | 746,522 | +0.96(+13.01%) |
Nov 13, 2023 | 6.830 | 7.630 | 6.830 | 7.380 | 686,642 | +0.67(+9.99%) |
Nov 10, 2023 | 6.960 | 7.050 | 6.600 | 6.710 | 597,039 | -0.20(-2.89%) |
Nov 09, 2023 | 7.380 | 7.380 | 6.840 | 6.910 | 637,267 | -0.47(-6.37%) |
Nov 08, 2023 | 7.250 | 7.405 | 6.970 | 7.380 | 449,386 | +0.18(+2.50%) |
Nov 07, 2023 | 7.250 | 7.360 | 7.100 | 7.200 | 296,651 | -0.04(-0.55%) |
Nov 06, 2023 | 7.610 | 7.820 | 7.155 | 7.240 | 741,119 | -0.36(-4.74%) |
Nov 03, 2023 | 7.220 | 7.770 | 7.040 | 7.600 | 592,356 | +0.23(+3.12%) |
Nov 02, 2023 | 7.330 | 7.590 | 7.230 | 7.370 | 484,265 | +0.14(+1.94%) |
Nov 01, 2023 | 7.480 | 7.480 | 7.095 | 7.230 | 524,750 | -0.26(-3.47%) |
Oct 31, 2023 | 7.230 | 7.640 | 7.160 | 7.490 | 529,363 | +0.30(+4.17%) |
Oct 30, 2023 | 7.060 | 7.260 | 6.867 | 7.190 | 955,017 | +0.33(+4.81%) |
Oct 27, 2023 | 6.900 | 7.020 | 6.680 | 6.860 | 1,045,457 | +0.08(+1.18%) |
Oct 26, 2023 | 7.090 | 7.175 | 6.770 | 6.780 | 442,386 | -0.31(-4.37%) |
Oct 25, 2023 | 7.470 | 7.480 | 7.060 | 7.090 | 421,032 | -0.49(-6.46%) |
Oct 24, 2023 | 7.630 | 7.810 | 7.570 | 7.580 | 410,044 | +0.02(+0.26%) |
Oct 23, 2023 | 7.740 | 7.860 | 7.485 | 7.560 | 472,661 | -0.23(-2.95%) |
Oct 20, 2023 | 8.170 | 8.170 | 7.780 | 7.790 | 330,552 | -0.36(-4.42%) |
Oct 19, 2023 | 8.420 | 8.420 | 8.140 | 8.150 | 340,205 | -0.29(-3.44%) |
Oct 18, 2023 | 8.630 | 8.780 | 8.380 | 8.440 | 286,655 | -0.29(-3.32%) |
Oct 17, 2023 | 8.400 | 8.780 | 8.400 | 8.730 | 384,923 | +0.25(+2.95%) |
Oct 16, 2023 | 8.330 | 8.490 | 8.270 | 8.480 | 521,469 | +0.13(+1.56%) |
Oct 13, 2023 | 8.670 | 8.720 | 8.320 | 8.350 | 613,523 | -0.32(-3.69%) |
Oct 12, 2023 | 9.350 | 9.350 | 8.640 | 8.670 | 426,631 | -0.55(-5.97%) |
Oct 11, 2023 | 9.850 | 9.850 | 9.170 | 9.220 | 328,129 | -0.63(-6.40%) |
Oct 10, 2023 | 9.710 | 9.960 | 9.660 | 9.850 | 198,769 | +0.12(+1.23%) |
Oct 09, 2023 | 9.730 | 9.810 | 9.590 | 9.730 | 214,198 | -0.12(-1.22%) |
Oct 06, 2023 | 9.610 | 10.03 | 9.530 | 9.850 | 391,106 | +0.13(+1.34%) |
Oct 05, 2023 | 10.01 | 10.01 | 9.700 | 9.720 | 454,218 | -0.18(-1.82%) |
Oct 04, 2023 | 9.770 | 9.930 | 9.470 | 9.900 | 346,167 | +0.13(+1.33%) |
Oct 03, 2023 | 10.04 | 10.07 | 9.560 | 9.770 | 746,490 | -0.39(-3.84%) |
Oct 02, 2023 | 10.04 | 10.20 | 9.680 | 10.16 | 611,772 | +0.04(+0.40%) |
Sep 29, 2023 | 9.720 | 10.13 | 9.660 | 10.12 | 916,574 | +0.46(+4.76%) |
Sep 28, 2023 | 9.330 | 9.730 | 9.260 | 9.660 | 512,386 | +0.31(+3.32%) |
Sep 27, 2023 | 9.380 | 9.480 | 9.250 | 9.350 | 264,969 | -0.03(-0.32%) |
Sep 26, 2023 | 9.910 | 9.910 | 9.260 | 9.380 | 286,038 | -0.46(-4.67%) |
Sep 25, 2023 | 9.740 | 9.870 | 9.760 | 9.840 | 450,933 | +0.07(+0.72%) |
Sep 22, 2023 | 9.890 | 9.895 | 9.730 | 9.770 | 256,067 | -0.12(-1.21%) |
Sep 21, 2023 | 10.71 | 10.71 | 9.860 | 9.890 | 320,221 | -0.72(-6.79%) |
Sep 20, 2023 | 10.35 | 10.74 | 10.30 | 10.61 | 444,862 | +0.30(+2.91%) |
Sep 19, 2023 | 10.42 | 10.42 | 10.00 | 10.31 | 771,244 | -0.13(-1.25%) |
Sep 18, 2023 | 10.37 | 10.54 | 10.23 | 10.44 | 408,600 | +0.03(+0.29%) |
Sep 15, 2023 | 11.01 | 11.06 | 10.38 | 10.41 | 719,624 | -0.60(-5.45%) |
Sep 14, 2023 | 11.28 | 11.39 | 10.98 | 11.01 | 293,294 | -0.18(-1.61%) |
Sep 13, 2023 | 11.04 | 11.33 | 11.03 | 11.19 | 518,099 | +0.08(+0.72%) |
Sep 12, 2023 | 11.49 | 11.49 | 11.09 | 11.11 | 326,837 | -0.27(-2.37%) |
Sep 11, 2023 | 11.70 | 11.70 | 11.38 | 11.38 | 314,412 | -0.28(-2.40%) |
Sep 08, 2023 | 11.98 | 11.98 | 11.65 | 11.66 | 240,129 | -0.20(-1.69%) |
Sep 07, 2023 | 11.86 | 11.90 | 11.66 | 11.86 | 364,923 | -0.05(-0.42%) |
Sep 06, 2023 | 11.42 | 11.97 | 11.36 | 11.91 | 296,274 | +0.46(+4.02%) |
Sep 05, 2023 | 11.60 | 11.73 | 11.44 | 11.45 | 258,656 | -0.27(-2.30%) |