Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.360 | 7.400 | 6.810 | 6.970 | 4,783,373 | -0.34(-4.65%) |
Nov 29, 2023 | 7.320 | 7.760 | 7.115 | 7.310 | 6,282,598 | +0.23(+3.25%) |
Nov 28, 2023 | 6.930 | 7.090 | 6.610 | 7.080 | 4,625,331 | +0.07(+0.93%) |
Nov 27, 2023 | 6.860 | 7.270 | 6.780 | 7.015 | 5,496,405 | +0.14(+2.11%) |
Nov 24, 2023 | 6.730 | 7.080 | 6.710 | 6.870 | 2,399,525 | +0.12(+1.78%) |
Nov 22, 2023 | 6.620 | 6.760 | 6.410 | 6.750 | 3,258,040 | +0.21(+3.21%) |
Nov 21, 2023 | 6.640 | 6.650 | 6.375 | 6.540 | 3,643,970 | -0.23(-3.40%) |
Nov 20, 2023 | 6.860 | 6.975 | 6.700 | 6.770 | 3,334,261 | +0.00(+0.00%) |
Nov 17, 2023 | 6.700 | 6.900 | 6.450 | 6.770 | 4,619,534 | +0.17(+2.58%) |
Nov 16, 2023 | 6.790 | 6.838 | 6.360 | 6.600 | 6,357,117 | -0.29(-4.21%) |
Nov 15, 2023 | 6.270 | 7.030 | 6.190 | 6.890 | 9,000,950 | +0.69(+11.13%) |
Nov 14, 2023 | 5.660 | 6.230 | 5.660 | 6.200 | 8,014,086 | +0.95(+18.10%) |
Nov 13, 2023 | 5.300 | 5.300 | 5.110 | 5.250 | 2,640,060 | -0.08(-1.50%) |
Nov 10, 2023 | 5.230 | 5.340 | 5.140 | 5.330 | 2,718,889 | +0.06(+1.14%) |
Nov 09, 2023 | 5.900 | 5.970 | 5.220 | 5.270 | 3,808,316 | -0.61(-10.37%) |
Nov 08, 2023 | 5.980 | 5.980 | 5.775 | 5.880 | 2,871,292 | -0.05(-0.84%) |
Nov 07, 2023 | 5.760 | 5.990 | 5.710 | 5.930 | 4,243,887 | +0.17(+2.95%) |
Nov 06, 2023 | 6.190 | 6.190 | 5.710 | 5.760 | 6,292,099 | -0.42(-6.80%) |
Nov 03, 2023 | 5.950 | 6.610 | 5.920 | 6.180 | 14,094,435 | +1.11(+21.89%) |
Nov 02, 2023 | 4.980 | 5.260 | 4.970 | 5.070 | 8,473,367 | +0.32(+6.74%) |
Nov 01, 2023 | 4.730 | 4.790 | 4.435 | 4.750 | 5,958,387 | +0.09(+1.93%) |
Oct 31, 2023 | 5.020 | 5.100 | 4.260 | 4.660 | 11,228,909 | -0.28(-5.67%) |
Oct 30, 2023 | 5.100 | 5.185 | 4.820 | 4.940 | 3,793,532 | -0.08(-1.59%) |
Oct 27, 2023 | 5.070 | 5.210 | 4.990 | 5.020 | 3,543,898 | -0.12(-2.33%) |
Oct 26, 2023 | 5.110 | 5.270 | 5.035 | 5.140 | 6,496,011 | +0.01(+0.19%) |
Oct 25, 2023 | 5.200 | 5.230 | 5.010 | 5.130 | 4,133,142 | -0.23(-4.20%) |
Oct 24, 2023 | 5.580 | 5.845 | 5.300 | 5.355 | 7,126,533 | +0.26(+5.00%) |
Oct 23, 2023 | 5.000 | 5.330 | 4.900 | 5.100 | 5,195,906 | +0.03(+0.59%) |
Oct 20, 2023 | 5.050 | 5.240 | 5.010 | 5.070 | 4,124,694 | -0.02(-0.39%) |
Oct 19, 2023 | 5.310 | 5.400 | 5.040 | 5.090 | 4,591,163 | -0.19(-3.60%) |
Oct 18, 2023 | 5.620 | 5.620 | 5.250 | 5.280 | 4,417,559 | -0.42(-7.37%) |
Oct 17, 2023 | 5.750 | 5.835 | 5.660 | 5.700 | 4,936,077 | -0.17(-2.90%) |
Oct 16, 2023 | 5.970 | 6.010 | 5.790 | 5.870 | 3,305,506 | -0.02(-0.34%) |
Oct 13, 2023 | 6.130 | 6.190 | 5.820 | 5.890 | 2,843,631 | -0.21(-3.44%) |
Oct 12, 2023 | 6.450 | 6.520 | 6.030 | 6.100 | 3,196,112 | -0.35(-5.43%) |
Oct 11, 2023 | 6.540 | 6.660 | 6.320 | 6.450 | 3,425,717 | +0.00(+0.08%) |
Oct 10, 2023 | 6.570 | 6.910 | 6.440 | 6.445 | 5,300,618 | -0.07(-1.15%) |
Oct 09, 2023 | 6.590 | 6.635 | 6.390 | 6.520 | 3,048,485 | -0.23(-3.41%) |
Oct 06, 2023 | 6.770 | 6.885 | 6.595 | 6.750 | 5,495,457 | -0.21(-3.02%) |
Oct 05, 2023 | 6.810 | 7.055 | 6.679 | 6.960 | 2,410,148 | +0.11(+1.61%) |
Oct 04, 2023 | 6.810 | 6.940 | 6.670 | 6.850 | 1,938,128 | +0.17(+2.54%) |
Oct 03, 2023 | 6.870 | 6.930 | 6.620 | 6.680 | 2,262,306 | -0.30(-4.30%) |
Oct 02, 2023 | 7.000 | 7.110 | 6.890 | 6.980 | 1,554,307 | -0.06(-0.85%) |
Sep 29, 2023 | 7.180 | 7.420 | 6.970 | 7.040 | 2,466,429 | +0.04(+0.57%) |
Sep 28, 2023 | 7.050 | 7.290 | 6.955 | 7.000 | 2,606,071 | +0.02(+0.29%) |
Sep 27, 2023 | 6.900 | 7.120 | 6.810 | 6.980 | 2,016,423 | +0.10(+1.45%) |
Sep 26, 2023 | 7.030 | 7.190 | 6.730 | 6.880 | 3,364,259 | -0.07(-1.01%) |
Sep 25, 2023 | 6.880 | 7.000 | 6.880 | 6.950 | 2,602,492 | -0.05(-0.71%) |
Sep 22, 2023 | 7.220 | 7.300 | 6.910 | 7.000 | 3,515,243 | -0.14(-1.96%) |
Sep 21, 2023 | 7.910 | 8.020 | 7.045 | 7.140 | 5,840,834 | -0.96(-11.85%) |
Sep 20, 2023 | 8.310 | 8.580 | 8.050 | 8.100 | 3,178,171 | -0.10(-1.22%) |
Sep 19, 2023 | 8.100 | 8.215 | 7.870 | 8.200 | 2,074,067 | +0.02(+0.24%) |
Sep 18, 2023 | 8.280 | 8.280 | 8.035 | 8.180 | 1,726,321 | -0.15(-1.80%) |
Sep 15, 2023 | 8.600 | 8.600 | 8.120 | 8.330 | 3,378,193 | -0.28(-3.25%) |
Sep 14, 2023 | 9.020 | 9.172 | 8.600 | 8.610 | 2,593,112 | -0.31(-3.48%) |
Sep 13, 2023 | 9.110 | 9.162 | 8.675 | 8.920 | 2,321,395 | -0.19(-2.09%) |
Sep 12, 2023 | 9.150 | 9.470 | 9.084 | 9.110 | 1,889,627 | -0.14(-1.51%) |
Sep 11, 2023 | 9.470 | 9.470 | 9.200 | 9.250 | 1,631,590 | -0.06(-0.64%) |
Sep 08, 2023 | 9.340 | 9.495 | 9.160 | 9.310 | 1,687,806 | -0.09(-0.96%) |
Sep 07, 2023 | 9.260 | 9.420 | 9.010 | 9.400 | 1,831,942 | -0.12(-1.26%) |
Sep 06, 2023 | 9.270 | 9.520 | 8.990 | 9.520 | 2,486,126 | +0.23(+2.53%) |
Sep 05, 2023 | 9.300 | 9.425 | 9.130 | 9.285 | 2,271,500 | -0.12(-1.33%) |