Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.320 | 6.520 | 6.180 | 6.360 | 23,814,200 | +0.11(+1.76%) |
Nov 29, 2023 | 6.330 | 6.375 | 6.200 | 6.250 | 12,157,219 | -0.05(-0.79%) |
Nov 28, 2023 | 6.450 | 6.455 | 6.270 | 6.300 | 11,738,173 | -0.05(-0.79%) |
Nov 27, 2023 | 6.460 | 6.500 | 6.310 | 6.350 | 12,820,017 | -0.21(-3.20%) |
Nov 24, 2023 | 6.340 | 6.590 | 6.320 | 6.560 | 8,388,377 | +0.27(+4.29%) |
Nov 22, 2023 | 6.120 | 6.330 | 5.980 | 6.290 | 10,458,881 | +0.01(+0.16%) |
Nov 21, 2023 | 6.310 | 6.400 | 6.235 | 6.280 | 11,332,033 | -0.12(-1.88%) |
Nov 20, 2023 | 6.600 | 6.660 | 6.395 | 6.400 | 12,804,646 | -0.10(-1.54%) |
Nov 17, 2023 | 6.320 | 6.525 | 6.310 | 6.500 | 12,576,104 | +0.27(+4.33%) |
Nov 16, 2023 | 6.500 | 6.570 | 6.180 | 6.230 | 19,279,938 | -0.34(-5.18%) |
Nov 15, 2023 | 6.670 | 6.700 | 6.515 | 6.570 | 12,245,284 | -0.07(-1.05%) |
Nov 14, 2023 | 6.610 | 6.680 | 6.540 | 6.640 | 11,929,090 | +0.10(+1.53%) |
Nov 13, 2023 | 6.600 | 6.635 | 6.440 | 6.540 | 14,933,593 | -0.11(-1.65%) |
Nov 10, 2023 | 6.660 | 6.820 | 6.610 | 6.650 | 11,240,902 | +0.08(+1.22%) |
Nov 09, 2023 | 6.780 | 6.940 | 6.560 | 6.570 | 14,829,950 | -0.10(-1.50%) |
Nov 08, 2023 | 6.410 | 6.700 | 6.410 | 6.670 | 21,460,798 | +0.17(+2.62%) |
Nov 07, 2023 | 6.500 | 6.540 | 6.295 | 6.500 | 19,457,334 | -0.15(-2.26%) |
Nov 06, 2023 | 6.900 | 6.920 | 6.530 | 6.650 | 14,854,491 | -0.19(-2.78%) |
Nov 03, 2023 | 6.920 | 7.050 | 6.810 | 6.840 | 13,463,062 | -0.05(-0.73%) |
Nov 02, 2023 | 6.750 | 6.970 | 6.720 | 6.890 | 12,359,486 | +0.24(+3.61%) |
Nov 01, 2023 | 6.650 | 6.980 | 6.490 | 6.650 | 20,941,364 | +0.03(+0.45%) |
Oct 31, 2023 | 6.690 | 6.950 | 6.220 | 6.620 | 28,140,344 | -0.01(-0.15%) |
Oct 30, 2023 | 6.580 | 6.720 | 6.515 | 6.630 | 17,878,820 | +0.08(+1.22%) |
Oct 27, 2023 | 6.710 | 6.745 | 6.500 | 6.550 | 16,515,420 | -0.14(-2.09%) |
Oct 26, 2023 | 6.760 | 6.880 | 6.660 | 6.690 | 11,963,319 | -0.18(-2.62%) |
Oct 25, 2023 | 6.990 | 7.060 | 6.820 | 6.870 | 12,952,504 | -0.15(-2.14%) |
Oct 24, 2023 | 7.120 | 7.150 | 6.980 | 7.020 | 8,957,051 | -0.08(-1.13%) |
Oct 23, 2023 | 7.060 | 7.160 | 6.920 | 7.100 | 11,397,715 | -0.06(-0.84%) |
Oct 20, 2023 | 7.290 | 7.357 | 6.960 | 7.160 | 15,996,484 | -0.23(-3.11%) |
Oct 19, 2023 | 7.260 | 7.560 | 7.150 | 7.390 | 15,252,507 | +0.01(+0.14%) |
Oct 18, 2023 | 7.600 | 7.630 | 7.340 | 7.380 | 12,444,313 | -0.20(-2.64%) |
Oct 17, 2023 | 7.500 | 7.660 | 7.466 | 7.580 | 7,296,001 | +0.07(+0.93%) |
Oct 16, 2023 | 7.650 | 7.710 | 7.280 | 7.510 | 17,852,120 | -0.20(-2.59%) |
Oct 13, 2023 | 7.750 | 7.840 | 7.610 | 7.710 | 11,534,988 | +0.14(+1.85%) |
Oct 12, 2023 | 7.950 | 7.960 | 7.485 | 7.570 | 32,493,148 | -0.23(-2.95%) |
Oct 11, 2023 | 7.670 | 7.855 | 7.555 | 7.800 | 10,804,750 | +0.03(+0.39%) |
Oct 10, 2023 | 7.810 | 7.830 | 7.700 | 7.770 | 6,829,975 | +0.00(+0.00%) |
Oct 09, 2023 | 7.940 | 8.030 | 7.680 | 7.770 | 9,276,359 | +0.13(+1.70%) |
Oct 06, 2023 | 7.600 | 7.790 | 7.555 | 7.640 | 11,711,027 | +0.02(+0.26%) |
Oct 05, 2023 | 7.310 | 7.660 | 7.310 | 7.620 | 12,332,444 | +0.20(+2.70%) |
Oct 04, 2023 | 7.600 | 7.630 | 7.260 | 7.420 | 20,368,594 | -0.33(-4.26%) |
Oct 03, 2023 | 7.820 | 7.895 | 7.670 | 7.750 | 18,493,844 | -0.13(-1.65%) |
Oct 02, 2023 | 8.220 | 8.250 | 7.800 | 7.880 | 19,512,510 | -0.33(-4.02%) |
Sep 29, 2023 | 8.470 | 8.530 | 8.180 | 8.210 | 12,820,907 | -0.21(-2.49%) |
Sep 28, 2023 | 8.520 | 8.599 | 8.325 | 8.420 | 11,877,085 | -0.14(-1.64%) |
Sep 27, 2023 | 8.600 | 8.710 | 8.390 | 8.560 | 15,372,158 | +0.14(+1.66%) |
Sep 26, 2023 | 8.300 | 8.580 | 8.220 | 8.420 | 13,504,807 | +0.04(+0.48%) |
Sep 25, 2023 | 8.020 | 8.445 | 8.345 | 8.380 | 15,507,069 | +0.24(+2.95%) |
Sep 22, 2023 | 8.050 | 8.230 | 8.040 | 8.140 | 11,577,263 | +0.19(+2.39%) |
Sep 21, 2023 | 8.110 | 8.200 | 7.940 | 7.950 | 12,647,286 | -0.15(-1.85%) |
Sep 20, 2023 | 8.050 | 8.340 | 8.040 | 8.100 | 14,624,772 | +0.03(+0.37%) |
Sep 19, 2023 | 8.500 | 8.530 | 8.015 | 8.070 | 16,151,509 | -0.23(-2.77%) |
Sep 18, 2023 | 8.430 | 8.585 | 8.260 | 8.300 | 16,002,278 | -0.01(-0.12%) |
Sep 15, 2023 | 8.670 | 8.880 | 8.290 | 8.310 | 28,234,490 | -0.35(-4.04%) |
Sep 14, 2023 | 8.510 | 8.790 | 8.500 | 8.660 | 17,958,356 | +0.39(+4.72%) |
Sep 13, 2023 | 8.630 | 8.659 | 8.210 | 8.270 | 15,649,991 | -0.42(-4.83%) |
Sep 12, 2023 | 8.240 | 8.790 | 8.190 | 8.690 | 27,492,682 | +0.57(+7.02%) |
Sep 11, 2023 | 8.300 | 8.320 | 8.060 | 8.120 | 8,562,749 | -0.06(-0.73%) |
Sep 08, 2023 | 8.100 | 8.340 | 8.080 | 8.180 | 8,188,082 | +0.10(+1.24%) |
Sep 07, 2023 | 8.100 | 8.240 | 7.990 | 8.080 | 19,696,642 | -0.11(-1.34%) |
Sep 06, 2023 | 8.130 | 8.405 | 7.994 | 8.190 | 18,738,938 | +0.00(+0.00%) |
Sep 05, 2023 | 8.600 | 8.690 | 8.180 | 8.190 | 17,267,008 | -0.27(-3.19%) |