Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.820 | 7.820 | 7.010 | 7.360 | 139,521 | -0.50(-6.42%) |
Nov 29, 2023 | 7.700 | 7.900 | 7.650 | 7.865 | 65,170 | +0.20(+2.54%) |
Nov 28, 2023 | 7.530 | 7.965 | 7.510 | 7.670 | 109,568 | +0.18(+2.40%) |
Nov 27, 2023 | 7.010 | 7.630 | 7.010 | 7.490 | 114,855 | +0.31(+4.24%) |
Nov 24, 2023 | 7.200 | 7.343 | 7.050 | 7.185 | 35,376 | -0.03(-0.35%) |
Nov 22, 2023 | 7.290 | 7.503 | 7.160 | 7.210 | 41,429 | +0.01(+0.14%) |
Nov 21, 2023 | 7.650 | 7.660 | 7.050 | 7.200 | 97,706 | -0.37(-4.89%) |
Nov 20, 2023 | 6.940 | 7.610 | 6.920 | 7.570 | 233,521 | +0.70(+10.19%) |
Nov 17, 2023 | 6.470 | 6.907 | 6.435 | 6.870 | 102,148 | +0.36(+5.53%) |
Nov 16, 2023 | 6.350 | 6.650 | 6.300 | 6.510 | 98,544 | +0.23(+3.66%) |
Nov 15, 2023 | 6.100 | 6.690 | 5.935 | 6.280 | 282,401 | +0.78(+14.18%) |
Nov 14, 2023 | 5.010 | 5.600 | 4.822 | 5.500 | 151,238 | +0.67(+13.87%) |
Nov 13, 2023 | 4.870 | 4.950 | 4.740 | 4.830 | 73,479 | -0.13(-2.62%) |
Nov 10, 2023 | 4.650 | 5.020 | 4.650 | 4.960 | 34,124 | +0.27(+5.76%) |
Nov 09, 2023 | 4.910 | 4.910 | 4.640 | 4.690 | 23,781 | -0.17(-3.50%) |
Nov 08, 2023 | 4.920 | 4.980 | 4.800 | 4.860 | 11,849 | -0.11(-2.21%) |
Nov 07, 2023 | 4.970 | 5.070 | 4.960 | 4.970 | 10,196 | -0.03(-0.60%) |
Nov 06, 2023 | 5.030 | 5.070 | 4.890 | 5.000 | 38,205 | +0.05(+1.01%) |
Nov 03, 2023 | 4.890 | 5.059 | 4.795 | 4.950 | 48,335 | +0.19(+3.99%) |
Nov 02, 2023 | 4.850 | 4.850 | 4.680 | 4.760 | 21,368 | +0.07(+1.49%) |
Nov 01, 2023 | 4.750 | 4.760 | 4.620 | 4.690 | 31,164 | -0.04(-0.85%) |
Oct 31, 2023 | 4.900 | 4.980 | 4.570 | 4.730 | 35,568 | -0.20(-4.06%) |
Oct 30, 2023 | 4.550 | 4.970 | 4.490 | 4.930 | 79,439 | +0.39(+8.59%) |
Oct 27, 2023 | 4.460 | 4.560 | 4.280 | 4.540 | 30,615 | +0.21(+4.85%) |
Oct 26, 2023 | 4.540 | 4.550 | 4.200 | 4.330 | 60,127 | -0.22(-4.84%) |
Oct 25, 2023 | 4.620 | 4.650 | 4.540 | 4.550 | 23,975 | -0.12(-2.57%) |
Oct 24, 2023 | 4.680 | 4.830 | 4.620 | 4.670 | 36,766 | -0.04(-0.85%) |
Oct 23, 2023 | 4.730 | 4.790 | 4.610 | 4.710 | 39,972 | +0.02(+0.43%) |
Oct 20, 2023 | 4.700 | 4.743 | 4.620 | 4.690 | 59,943 | -0.01(-0.32%) |
Oct 19, 2023 | 4.850 | 5.250 | 4.670 | 4.705 | 22,728 | -0.16(-3.19%) |
Oct 18, 2023 | 4.910 | 5.150 | 4.850 | 4.860 | 30,522 | -0.11(-2.21%) |
Oct 17, 2023 | 4.900 | 5.100 | 4.900 | 4.970 | 46,483 | +0.11(+2.26%) |
Oct 16, 2023 | 4.930 | 5.120 | 4.840 | 4.860 | 56,242 | +0.03(+0.62%) |
Oct 13, 2023 | 4.960 | 4.960 | 4.730 | 4.830 | 63,301 | -0.02(-0.41%) |
Oct 12, 2023 | 5.070 | 5.070 | 4.770 | 4.850 | 101,952 | -0.16(-3.19%) |
Oct 11, 2023 | 5.320 | 5.320 | 4.950 | 5.010 | 39,453 | -0.24(-4.57%) |
Oct 10, 2023 | 5.240 | 5.250 | 5.110 | 5.250 | 29,056 | +0.05(+0.96%) |
Oct 09, 2023 | 5.170 | 5.365 | 4.910 | 5.200 | 93,591 | +0.02(+0.39%) |
Oct 06, 2023 | 5.160 | 5.270 | 5.160 | 5.180 | 33,108 | -0.07(-1.33%) |
Oct 05, 2023 | 5.260 | 5.310 | 5.140 | 5.250 | 31,162 | -0.06(-1.13%) |
Oct 04, 2023 | 5.410 | 5.410 | 5.113 | 5.310 | 33,744 | -0.02(-0.38%) |
Oct 03, 2023 | 5.400 | 5.470 | 5.260 | 5.330 | 26,614 | -0.14(-2.56%) |
Oct 02, 2023 | 5.660 | 5.680 | 5.410 | 5.470 | 36,295 | -0.11(-1.97%) |
Sep 29, 2023 | 5.790 | 5.860 | 5.580 | 5.580 | 49,018 | -0.27(-4.62%) |
Sep 28, 2023 | 5.840 | 5.985 | 5.800 | 5.850 | 25,142 | -0.05(-0.85%) |
Sep 27, 2023 | 5.970 | 6.125 | 5.880 | 5.900 | 25,382 | -0.07(-1.17%) |
Sep 26, 2023 | 5.910 | 6.070 | 5.860 | 5.970 | 41,737 | +0.02(+0.34%) |
Sep 25, 2023 | 6.000 | 6.075 | 5.950 | 5.950 | 28,215 | -0.07(-1.16%) |
Sep 22, 2023 | 6.100 | 6.150 | 6.000 | 6.020 | 22,679 | -0.03(-0.50%) |
Sep 21, 2023 | 6.150 | 6.150 | 5.970 | 6.050 | 38,019 | -0.07(-1.14%) |
Sep 20, 2023 | 5.950 | 6.200 | 5.950 | 6.120 | 27,988 | +0.09(+1.49%) |
Sep 19, 2023 | 6.080 | 6.129 | 5.950 | 6.030 | 23,104 | -0.08(-1.31%) |
Sep 18, 2023 | 6.250 | 6.250 | 5.970 | 6.110 | 30,553 | -0.07(-1.13%) |
Sep 15, 2023 | 6.000 | 6.190 | 5.860 | 6.180 | 99,831 | +0.19(+3.17%) |
Sep 14, 2023 | 6.310 | 6.330 | 5.860 | 5.990 | 70,645 | -0.28(-4.47%) |
Sep 13, 2023 | 6.450 | 6.450 | 6.200 | 6.270 | 43,241 | -0.22(-3.39%) |
Sep 12, 2023 | 6.680 | 6.680 | 6.370 | 6.490 | 42,112 | -0.19(-2.84%) |
Sep 11, 2023 | 6.600 | 6.700 | 6.475 | 6.680 | 51,631 | +0.26(+4.05%) |
Sep 08, 2023 | 6.260 | 6.540 | 6.200 | 6.420 | 19,101 | +0.15(+2.39%) |
Sep 07, 2023 | 6.370 | 6.420 | 6.270 | 6.270 | 14,393 | -0.10(-1.57%) |
Sep 06, 2023 | 6.460 | 6.721 | 6.260 | 6.370 | 31,717 | -0.13(-2.00%) |
Sep 05, 2023 | 6.210 | 6.600 | 6.210 | 6.500 | 37,522 | +0.21(+3.34%) |