Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.910 | 6.952 | 6.830 | 6.890 | 1,231,918 | +0.00(+0.00%) |
Nov 29, 2023 | 6.980 | 7.045 | 6.840 | 6.890 | 597,851 | +0.00(+0.00%) |
Nov 28, 2023 | 6.800 | 6.900 | 6.740 | 6.890 | 572,804 | +0.07(+1.03%) |
Nov 27, 2023 | 6.810 | 6.850 | 6.760 | 6.820 | 1,149,486 | -0.03(-0.44%) |
Nov 24, 2023 | 6.790 | 6.890 | 6.735 | 6.850 | 750,061 | +0.10(+1.48%) |
Nov 22, 2023 | 6.700 | 6.830 | 6.695 | 6.750 | 771,333 | +0.11(+1.66%) |
Nov 21, 2023 | 6.600 | 6.650 | 6.550 | 6.640 | 738,588 | +0.03(+0.45%) |
Nov 20, 2023 | 6.530 | 6.620 | 6.490 | 6.610 | 843,227 | +0.10(+1.54%) |
Nov 17, 2023 | 6.550 | 6.610 | 6.490 | 6.510 | 1,075,996 | +0.02(+0.31%) |
Nov 16, 2023 | 6.550 | 6.605 | 6.430 | 6.490 | 998,767 | -0.05(-0.76%) |
Nov 15, 2023 | 6.610 | 6.700 | 6.490 | 6.540 | 929,926 | -0.06(-0.91%) |
Nov 14, 2023 | 6.490 | 6.750 | 6.455 | 6.600 | 1,079,801 | +0.29(+4.60%) |
Nov 13, 2023 | 6.240 | 6.340 | 6.210 | 6.310 | 1,594,972 | -0.01(-0.16%) |
Nov 10, 2023 | 6.320 | 6.360 | 6.200 | 6.320 | 711,978 | +0.07(+1.12%) |
Nov 09, 2023 | 6.450 | 6.490 | 6.250 | 6.250 | 1,012,876 | -0.16(-2.50%) |
Nov 08, 2023 | 6.420 | 6.570 | 6.335 | 6.410 | 2,465,385 | +0.00(+0.00%) |
Nov 07, 2023 | 6.380 | 6.470 | 6.250 | 6.410 | 3,363,380 | +0.26(+4.23%) |
Nov 06, 2023 | 6.290 | 6.290 | 6.105 | 6.150 | 1,029,726 | -0.18(-2.84%) |
Nov 03, 2023 | 6.150 | 6.330 | 6.150 | 6.330 | 1,154,331 | +0.32(+5.32%) |
Nov 02, 2023 | 5.900 | 6.020 | 5.825 | 6.010 | 1,179,922 | +0.23(+3.98%) |
Nov 01, 2023 | 5.870 | 5.910 | 5.700 | 5.780 | 1,061,505 | -0.08(-1.37%) |
Oct 31, 2023 | 5.710 | 5.880 | 5.700 | 5.860 | 1,096,349 | +0.18(+3.17%) |
Oct 30, 2023 | 5.850 | 5.890 | 5.630 | 5.680 | 1,216,999 | -0.09(-1.56%) |
Oct 27, 2023 | 5.940 | 5.980 | 5.750 | 5.770 | 1,280,025 | -0.18(-3.03%) |
Oct 26, 2023 | 6.080 | 6.210 | 5.930 | 5.950 | 1,158,900 | -0.09(-1.49%) |
Oct 25, 2023 | 6.330 | 6.330 | 6.040 | 6.040 | 1,136,975 | -0.32(-5.03%) |
Oct 24, 2023 | 6.330 | 6.370 | 6.200 | 6.360 | 1,907,462 | +0.09(+1.44%) |
Oct 23, 2023 | 6.270 | 6.390 | 6.170 | 6.270 | 770,389 | -0.05(-0.79%) |
Oct 20, 2023 | 6.360 | 6.520 | 6.305 | 6.320 | 1,180,130 | -0.02(-0.32%) |
Oct 19, 2023 | 6.440 | 6.500 | 6.330 | 6.340 | 1,054,310 | -0.15(-2.31%) |
Oct 18, 2023 | 6.530 | 6.568 | 6.450 | 6.490 | 994,020 | -0.10(-1.52%) |
Oct 17, 2023 | 6.560 | 6.680 | 6.550 | 6.590 | 1,395,004 | +0.01(+0.15%) |
Oct 16, 2023 | 6.640 | 6.720 | 6.515 | 6.580 | 1,164,489 | +0.01(+0.15%) |
Oct 13, 2023 | 6.180 | 6.650 | 6.100 | 6.570 | 3,540,863 | +0.43(+7.00%) |
Oct 12, 2023 | 6.050 | 6.160 | 5.820 | 6.140 | 4,139,044 | +0.10(+1.66%) |
Oct 11, 2023 | 6.550 | 6.570 | 6.030 | 6.040 | 5,639,209 | -0.45(-6.93%) |
Oct 10, 2023 | 6.500 | 6.650 | 6.450 | 6.490 | 1,767,242 | -0.05(-0.76%) |
Oct 09, 2023 | 6.560 | 6.655 | 6.530 | 6.540 | 845,992 | -0.10(-1.51%) |
Oct 06, 2023 | 6.530 | 6.715 | 6.455 | 6.640 | 1,324,016 | +0.10(+1.53%) |
Oct 05, 2023 | 6.450 | 6.580 | 6.450 | 6.540 | 911,808 | +0.07(+1.08%) |
Oct 04, 2023 | 6.480 | 6.540 | 6.415 | 6.470 | 1,164,092 | -0.01(-0.15%) |
Oct 03, 2023 | 6.610 | 6.655 | 6.455 | 6.480 | 888,333 | -0.17(-2.56%) |
Oct 02, 2023 | 6.740 | 6.820 | 6.630 | 6.650 | 1,085,365 | -0.15(-2.21%) |
Sep 29, 2023 | 6.890 | 6.945 | 6.735 | 6.800 | 1,028,082 | -0.01(-0.15%) |
Sep 28, 2023 | 6.760 | 6.905 | 6.760 | 6.810 | 889,819 | +0.08(+1.19%) |
Sep 27, 2023 | 6.800 | 6.890 | 6.720 | 6.730 | 1,022,915 | -0.03(-0.44%) |
Sep 26, 2023 | 6.990 | 7.020 | 6.730 | 6.760 | 994,362 | -0.27(-3.84%) |
Sep 25, 2023 | 7.020 | 7.080 | 7.010 | 7.030 | 929,157 | -0.04(-0.57%) |
Sep 22, 2023 | 6.980 | 7.130 | 6.980 | 7.070 | 967,827 | +0.09(+1.29%) |
Sep 21, 2023 | 7.040 | 7.065 | 6.930 | 6.980 | 783,720 | -0.14(-1.97%) |
Sep 20, 2023 | 7.190 | 7.260 | 7.120 | 7.120 | 613,651 | +0.00(+0.00%) |
Sep 19, 2023 | 7.220 | 7.295 | 7.080 | 7.120 | 1,257,051 | -0.12(-1.66%) |
Sep 18, 2023 | 7.390 | 7.390 | 7.220 | 7.240 | 584,672 | -0.10(-1.36%) |
Sep 15, 2023 | 7.320 | 7.390 | 7.240 | 7.340 | 3,183,997 | -0.03(-0.41%) |
Sep 14, 2023 | 7.410 | 7.480 | 7.300 | 7.370 | 1,673,072 | +0.01(+0.14%) |
Sep 13, 2023 | 7.490 | 7.595 | 7.350 | 7.360 | 950,349 | -0.17(-2.26%) |
Sep 12, 2023 | 7.370 | 7.540 | 7.370 | 7.530 | 675,015 | +0.15(+2.03%) |
Sep 11, 2023 | 7.410 | 7.460 | 7.305 | 7.380 | 777,148 | -0.04(-0.54%) |
Sep 08, 2023 | 7.500 | 7.510 | 7.420 | 7.420 | 497,474 | -0.10(-1.33%) |
Sep 07, 2023 | 7.610 | 7.640 | 7.510 | 7.520 | 725,757 | -0.08(-1.05%) |
Sep 06, 2023 | 7.610 | 7.680 | 7.560 | 7.600 | 603,415 | -0.01(-0.13%) |
Sep 05, 2023 | 7.660 | 7.730 | 7.580 | 7.610 | 474,147 | -0.10(-1.30%) |