Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.460 | 6.520 | 6.320 | 6.390 | 567,852 | -0.08(-1.24%) |
Nov 29, 2023 | 6.550 | 6.575 | 6.420 | 6.470 | 550,986 | +0.07(+1.09%) |
Nov 28, 2023 | 6.320 | 6.465 | 6.250 | 6.400 | 347,447 | +0.08(+1.27%) |
Nov 27, 2023 | 6.280 | 6.400 | 6.210 | 6.320 | 608,891 | -0.01(-0.16%) |
Nov 24, 2023 | 6.320 | 6.400 | 6.250 | 6.330 | 216,513 | -0.04(-0.63%) |
Nov 22, 2023 | 6.160 | 6.500 | 6.010 | 6.370 | 804,102 | +0.34(+5.64%) |
Nov 21, 2023 | 5.860 | 6.210 | 5.760 | 6.030 | 3,064,032 | +0.10(+1.69%) |
Nov 20, 2023 | 5.910 | 6.000 | 5.880 | 5.930 | 519,075 | +0.02(+0.34%) |
Nov 17, 2023 | 5.940 | 5.965 | 5.780 | 5.910 | 842,387 | +0.02(+0.34%) |
Nov 16, 2023 | 6.150 | 6.150 | 5.695 | 5.890 | 966,685 | -0.27(-4.38%) |
Nov 15, 2023 | 6.010 | 6.260 | 6.000 | 6.160 | 1,029,582 | +0.19(+3.18%) |
Nov 14, 2023 | 5.980 | 6.030 | 5.880 | 5.970 | 641,595 | +0.22(+3.83%) |
Nov 13, 2023 | 5.730 | 5.860 | 5.710 | 5.750 | 556,269 | -0.01(-0.17%) |
Nov 10, 2023 | 5.780 | 5.870 | 5.565 | 5.760 | 1,033,801 | +0.00(+0.00%) |
Nov 09, 2023 | 6.000 | 6.050 | 5.650 | 5.760 | 991,320 | -0.16(-2.70%) |
Nov 08, 2023 | 5.250 | 6.160 | 4.890 | 5.920 | 3,162,313 | -0.69(-10.44%) |
Nov 07, 2023 | 6.380 | 6.640 | 6.290 | 6.610 | 687,538 | +0.20(+3.12%) |
Nov 06, 2023 | 6.360 | 6.420 | 6.280 | 6.410 | 491,184 | +0.06(+0.94%) |
Nov 03, 2023 | 6.380 | 6.560 | 6.330 | 6.350 | 564,998 | +0.11(+1.76%) |
Nov 02, 2023 | 6.040 | 6.250 | 6.040 | 6.240 | 378,419 | +0.32(+5.41%) |
Nov 01, 2023 | 6.000 | 6.128 | 5.860 | 5.920 | 438,770 | -0.07(-1.17%) |
Oct 31, 2023 | 6.040 | 6.070 | 5.910 | 5.990 | 338,328 | -0.05(-0.83%) |
Oct 30, 2023 | 6.190 | 6.240 | 6.002 | 6.040 | 408,641 | -0.06(-0.98%) |
Oct 27, 2023 | 6.210 | 6.240 | 6.060 | 6.100 | 510,259 | -0.08(-1.29%) |
Oct 26, 2023 | 6.250 | 6.310 | 6.110 | 6.180 | 337,561 | -0.07(-1.12%) |
Oct 25, 2023 | 6.410 | 6.410 | 6.060 | 6.250 | 423,358 | -0.25(-3.85%) |
Oct 24, 2023 | 6.490 | 6.575 | 6.425 | 6.500 | 514,721 | +0.15(+2.36%) |
Oct 23, 2023 | 6.280 | 6.390 | 6.280 | 6.350 | 425,068 | +0.03(+0.47%) |
Oct 20, 2023 | 6.460 | 6.460 | 6.210 | 6.320 | 675,035 | -0.12(-1.86%) |
Oct 19, 2023 | 6.580 | 6.580 | 6.420 | 6.440 | 347,304 | -0.08(-1.23%) |
Oct 18, 2023 | 6.600 | 6.600 | 6.480 | 6.520 | 301,838 | -0.12(-1.81%) |
Oct 17, 2023 | 6.560 | 6.730 | 6.430 | 6.640 | 429,809 | +0.14(+2.15%) |
Oct 16, 2023 | 6.580 | 6.660 | 6.420 | 6.500 | 291,361 | -0.03(-0.46%) |
Oct 13, 2023 | 6.620 | 6.630 | 6.390 | 6.530 | 324,723 | -0.09(-1.36%) |
Oct 12, 2023 | 6.860 | 6.860 | 6.620 | 6.620 | 361,664 | -0.26(-3.78%) |
Oct 11, 2023 | 7.000 | 7.080 | 6.820 | 6.880 | 305,799 | -0.13(-1.85%) |
Oct 10, 2023 | 7.040 | 7.190 | 6.970 | 7.010 | 426,547 | -0.07(-0.99%) |
Oct 09, 2023 | 6.950 | 7.145 | 6.740 | 7.080 | 403,854 | +0.02(+0.28%) |
Oct 06, 2023 | 7.040 | 7.135 | 6.870 | 7.060 | 261,686 | +0.05(+0.79%) |
Oct 05, 2023 | 6.860 | 7.080 | 6.860 | 7.005 | 466,130 | +0.08(+1.08%) |
Oct 04, 2023 | 6.920 | 7.050 | 6.835 | 6.930 | 529,641 | +0.08(+1.17%) |
Oct 03, 2023 | 7.070 | 7.240 | 6.820 | 6.850 | 953,340 | -0.26(-3.66%) |
Oct 02, 2023 | 7.290 | 7.345 | 6.950 | 7.110 | 412,367 | -0.21(-2.87%) |
Sep 29, 2023 | 7.290 | 7.420 | 7.250 | 7.320 | 427,796 | +0.08(+1.10%) |
Sep 28, 2023 | 7.090 | 7.280 | 7.075 | 7.240 | 370,049 | +0.17(+2.40%) |
Sep 27, 2023 | 7.030 | 7.200 | 7.030 | 7.070 | 460,003 | +0.07(+1.00%) |
Sep 26, 2023 | 6.950 | 7.095 | 6.910 | 7.000 | 540,955 | +0.04(+0.57%) |
Sep 25, 2023 | 6.980 | 6.970 | 6.885 | 6.960 | 400,886 | -0.07(-1.00%) |
Sep 22, 2023 | 7.200 | 7.269 | 7.000 | 7.030 | 356,437 | -0.15(-2.09%) |
Sep 21, 2023 | 7.250 | 7.360 | 7.125 | 7.180 | 907,965 | -0.15(-2.05%) |
Sep 20, 2023 | 7.590 | 7.610 | 7.260 | 7.330 | 539,315 | -0.23(-3.04%) |
Sep 19, 2023 | 7.630 | 7.700 | 7.530 | 7.560 | 478,783 | -0.09(-1.18%) |
Sep 18, 2023 | 7.840 | 7.840 | 7.640 | 7.650 | 468,500 | -0.19(-2.42%) |
Sep 15, 2023 | 7.990 | 8.010 | 7.780 | 7.840 | 1,022,704 | -0.16(-2.00%) |
Sep 14, 2023 | 8.080 | 8.180 | 7.880 | 8.000 | 413,167 | +0.01(+0.13%) |
Sep 13, 2023 | 8.080 | 8.135 | 7.830 | 7.990 | 505,496 | -0.07(-0.87%) |
Sep 12, 2023 | 7.910 | 8.070 | 7.830 | 8.060 | 483,713 | +0.10(+1.26%) |
Sep 11, 2023 | 8.050 | 8.055 | 7.940 | 7.960 | 364,395 | +0.00(+0.00%) |
Sep 08, 2023 | 8.150 | 8.190 | 7.950 | 7.960 | 459,974 | -0.18(-2.21%) |
Sep 07, 2023 | 8.070 | 8.205 | 7.930 | 8.140 | 758,097 | -0.07(-0.85%) |
Sep 06, 2023 | 8.330 | 8.385 | 8.160 | 8.210 | 540,509 | -0.03(-0.36%) |
Sep 05, 2023 | 8.180 | 8.290 | 8.120 | 8.240 | 533,371 | -0.03(-0.36%) |