Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.206 | 8.414 | 8.098 | 8.404 | 821,543 | +0.21(+2.53%) |
Nov 29, 2023 | 8.216 | 8.394 | 8.178 | 8.197 | 1,014,494 | +0.19(+2.35%) |
Nov 28, 2023 | 7.831 | 8.048 | 7.732 | 8.009 | 652,517 | +0.12(+1.50%) |
Nov 27, 2023 | 7.831 | 8.028 | 7.732 | 7.890 | 662,955 | +0.09(+1.14%) |
Nov 24, 2023 | 7.687 | 7.811 | 7.564 | 7.801 | 394,256 | +0.08(+1.02%) |
Nov 22, 2023 | 7.821 | 7.910 | 7.642 | 7.722 | 863,024 | +0.06(+0.77%) |
Nov 21, 2023 | 7.722 | 7.752 | 7.603 | 7.663 | 625,294 | -0.11(-1.40%) |
Nov 20, 2023 | 7.593 | 7.781 | 7.396 | 7.771 | 769,636 | +0.17(+2.21%) |
Nov 17, 2023 | 7.771 | 7.831 | 7.516 | 7.603 | 650,034 | -0.05(-0.65%) |
Nov 16, 2023 | 7.673 | 7.762 | 7.574 | 7.653 | 997,783 | +0.02(+0.26%) |
Nov 15, 2023 | 7.613 | 7.849 | 7.554 | 7.633 | 1,085,558 | +0.03(+0.39%) |
Nov 14, 2023 | 7.188 | 7.771 | 7.158 | 7.603 | 2,622,701 | +1.05(+15.99%) |
Nov 13, 2023 | 6.625 | 6.625 | 6.427 | 6.555 | 605,126 | -0.15(-2.21%) |
Nov 10, 2023 | 6.605 | 6.738 | 6.456 | 6.704 | 920,057 | +0.20(+3.04%) |
Nov 09, 2023 | 6.891 | 6.891 | 6.466 | 6.506 | 938,636 | -0.32(-4.64%) |
Nov 08, 2023 | 6.802 | 6.867 | 6.713 | 6.822 | 977,604 | +0.12(+1.77%) |
Nov 07, 2023 | 6.832 | 6.891 | 6.676 | 6.704 | 1,038,968 | -0.19(-2.73%) |
Nov 06, 2023 | 7.139 | 7.149 | 6.768 | 6.891 | 2,114,905 | -0.30(-4.13%) |
Nov 03, 2023 | 7.069 | 7.465 | 7.020 | 7.188 | 1,882,987 | +0.48(+7.23%) |
Nov 02, 2023 | 6.447 | 6.788 | 6.407 | 6.704 | 1,958,568 | +0.54(+8.83%) |
Nov 01, 2023 | 6.091 | 6.170 | 5.951 | 6.160 | 1,996,700 | +0.12(+1.96%) |
Oct 31, 2023 | 5.834 | 6.071 | 5.695 | 6.041 | 1,768,963 | +0.35(+6.08%) |
Oct 30, 2023 | 5.764 | 5.848 | 5.473 | 5.695 | 1,103,516 | +0.04(+0.70%) |
Oct 27, 2023 | 5.962 | 5.982 | 5.596 | 5.656 | 1,324,229 | -0.29(-4.83%) |
Oct 26, 2023 | 5.636 | 6.062 | 5.636 | 5.942 | 1,684,664 | +0.35(+6.18%) |
Oct 25, 2023 | 5.814 | 5.843 | 5.547 | 5.596 | 1,174,829 | -0.36(-5.98%) |
Oct 24, 2023 | 5.834 | 6.011 | 5.814 | 5.952 | 851,657 | +0.21(+3.61%) |
Oct 23, 2023 | 5.784 | 6.002 | 5.700 | 5.745 | 1,574,689 | -0.18(-3.00%) |
Oct 20, 2023 | 6.081 | 6.170 | 5.903 | 5.923 | 1,441,123 | -0.10(-1.64%) |
Oct 19, 2023 | 6.328 | 6.466 | 5.991 | 6.021 | 1,729,705 | -0.48(-7.45%) |
Oct 18, 2023 | 6.822 | 6.882 | 6.486 | 6.506 | 690,656 | -0.45(-6.53%) |
Oct 17, 2023 | 6.921 | 7.229 | 6.802 | 6.961 | 1,214,405 | -0.11(-1.54%) |
Oct 16, 2023 | 6.971 | 7.124 | 6.763 | 7.069 | 795,382 | +0.22(+3.17%) |
Oct 13, 2023 | 6.990 | 7.030 | 6.762 | 6.852 | 839,372 | -0.01(-0.14%) |
Oct 12, 2023 | 7.139 | 7.139 | 6.763 | 6.862 | 925,742 | -0.30(-4.14%) |
Oct 11, 2023 | 6.842 | 7.168 | 6.842 | 7.158 | 950,786 | +0.41(+6.00%) |
Oct 10, 2023 | 6.644 | 6.921 | 6.545 | 6.753 | 860,343 | +0.08(+1.19%) |
Oct 09, 2023 | 6.328 | 6.723 | 6.298 | 6.674 | 623,897 | +0.25(+3.85%) |
Oct 06, 2023 | 6.209 | 6.545 | 6.011 | 6.427 | 1,200,277 | +0.08(+1.25%) |
Oct 05, 2023 | 6.219 | 6.377 | 6.129 | 6.348 | 680,045 | +0.13(+2.07%) |
Oct 04, 2023 | 6.130 | 6.249 | 5.918 | 6.219 | 1,018,976 | +0.19(+3.11%) |
Oct 03, 2023 | 6.278 | 6.367 | 5.987 | 6.031 | 1,156,033 | -0.38(-5.86%) |
Oct 02, 2023 | 6.704 | 6.768 | 6.264 | 6.407 | 859,220 | -0.37(-5.40%) |
Sep 29, 2023 | 6.931 | 7.040 | 6.654 | 6.773 | 708,518 | +0.08(+1.18%) |
Sep 28, 2023 | 6.585 | 6.753 | 6.536 | 6.694 | 612,628 | +0.18(+2.73%) |
Sep 27, 2023 | 6.773 | 6.833 | 6.409 | 6.516 | 880,789 | -0.16(-2.37%) |
Sep 26, 2023 | 6.941 | 6.961 | 6.605 | 6.674 | 1,021,275 | -0.36(-5.06%) |
Sep 25, 2023 | 6.971 | 7.060 | 6.970 | 7.030 | 537,705 | -0.04(-0.56%) |
Sep 22, 2023 | 7.287 | 7.376 | 7.069 | 7.069 | 846,032 | -0.26(-3.51%) |
Sep 21, 2023 | 7.910 | 7.930 | 7.277 | 7.327 | 984,894 | -0.77(-9.52%) |
Sep 20, 2023 | 8.177 | 8.365 | 8.074 | 8.098 | 323,213 | +0.04(+0.49%) |
Sep 19, 2023 | 8.177 | 8.246 | 7.979 | 8.058 | 290,435 | -0.12(-1.51%) |
Sep 18, 2023 | 8.368 | 8.424 | 8.137 | 8.181 | 349,442 | -0.22(-2.57%) |
Sep 15, 2023 | 8.378 | 8.496 | 8.319 | 8.397 | 482,701 | -0.12(-1.38%) |
Sep 14, 2023 | 8.221 | 8.545 | 8.221 | 8.515 | 478,287 | +0.44(+5.47%) |
Sep 13, 2023 | 8.319 | 8.319 | 8.005 | 8.074 | 281,540 | -0.26(-3.06%) |
Sep 12, 2023 | 8.289 | 8.349 | 8.114 | 8.329 | 278,580 | +0.02(+0.24%) |
Sep 11, 2023 | 8.378 | 8.404 | 8.201 | 8.309 | 316,817 | -0.02(-0.24%) |
Sep 08, 2023 | 8.544 | 8.544 | 8.275 | 8.329 | 358,568 | -0.16(-1.85%) |
Sep 07, 2023 | 8.250 | 8.583 | 8.230 | 8.486 | 253,643 | +0.18(+2.13%) |
Sep 06, 2023 | 8.338 | 8.397 | 8.083 | 8.309 | 347,675 | -0.06(-0.70%) |
Sep 05, 2023 | 8.544 | 8.593 | 8.343 | 8.368 | 299,622 | -0.22(-2.51%) |