Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.530 | 6.530 | 6.070 | 6.150 | 4,848 | -0.29(-4.54%) |
Nov 29, 2023 | 6.290 | 6.540 | 6.280 | 6.442 | 2,100 | +0.15(+2.39%) |
Nov 28, 2023 | 6.300 | 6.400 | 6.040 | 6.292 | 7,584 | -0.03(-0.44%) |
Nov 27, 2023 | 6.320 | 6.470 | 6.320 | 6.320 | 4,452 | -0.01(-0.16%) |
Nov 24, 2023 | 6.330 | 6.330 | 6.330 | 6.330 | 459 | +0.00(+0.00%) |
Nov 22, 2023 | 6.480 | 6.480 | 6.230 | 6.330 | 5,692 | -0.12(-1.86%) |
Nov 21, 2023 | 6.650 | 6.650 | 6.300 | 6.450 | 4,883 | -0.25(-3.73%) |
Nov 20, 2023 | 6.900 | 6.900 | 6.650 | 6.700 | 8,059 | -0.34(-4.83%) |
Nov 17, 2023 | 7.250 | 7.261 | 6.650 | 7.040 | 3,738 | -0.25(-3.36%) |
Nov 16, 2023 | 7.400 | 7.576 | 6.970 | 7.285 | 8,255 | -0.71(-8.94%) |
Nov 15, 2023 | 8.670 | 8.670 | 7.850 | 8.000 | 12,003 | +0.04(+0.50%) |
Nov 14, 2023 | 8.160 | 8.310 | 7.500 | 7.960 | 13,925 | -0.05(-0.62%) |
Nov 13, 2023 | 7.590 | 8.020 | 7.481 | 8.010 | 5,019 | +0.44(+5.81%) |
Nov 10, 2023 | 8.040 | 8.040 | 7.570 | 7.570 | 3,419 | -0.21(-2.70%) |
Nov 09, 2023 | 7.700 | 8.080 | 7.667 | 7.780 | 9,469 | +0.28(+3.73%) |
Nov 08, 2023 | 6.750 | 7.520 | 6.610 | 7.500 | 5,754 | +1.02(+15.72%) |
Nov 07, 2023 | 6.310 | 6.690 | 6.310 | 6.481 | 4,484 | +0.30(+4.87%) |
Nov 06, 2023 | 6.160 | 6.470 | 5.920 | 6.180 | 8,441 | +0.03(+0.41%) |
Nov 03, 2023 | 5.650 | 6.190 | 5.650 | 6.155 | 9,356 | +0.45(+7.98%) |
Nov 02, 2023 | 5.760 | 5.960 | 5.700 | 5.700 | 5,257 | -0.05(-0.96%) |
Nov 01, 2023 | 5.820 | 5.820 | 5.650 | 5.755 | 4,592 | -0.04(-0.60%) |
Oct 31, 2023 | 5.790 | 5.790 | 5.790 | 5.790 | 1,258 | +0.04(+0.70%) |
Oct 30, 2023 | 6.062 | 6.062 | 5.730 | 5.750 | 1,473 | +0.13(+2.31%) |
Oct 27, 2023 | 5.920 | 6.125 | 5.620 | 5.620 | 2,842 | -0.07(-1.23%) |
Oct 26, 2023 | 5.670 | 5.997 | 5.670 | 5.690 | 1,400 | -0.25(-4.21%) |
Oct 25, 2023 | 6.000 | 6.020 | 5.670 | 5.940 | 3,698 | +0.21(+3.66%) |
Oct 24, 2023 | 6.010 | 6.005 | 5.730 | 5.730 | 2,689 | -0.32(-5.29%) |
Oct 23, 2023 | 6.210 | 6.430 | 6.050 | 6.050 | 1,965 | -0.16(-2.59%) |
Oct 20, 2023 | 6.560 | 6.561 | 5.660 | 6.211 | 7,178 | -0.38(-5.76%) |
Oct 19, 2023 | 6.390 | 6.620 | 6.390 | 6.590 | 1,364 | +0.15(+2.33%) |
Oct 18, 2023 | 6.615 | 6.615 | 6.440 | 6.440 | 693 | +0.03(+0.47%) |
Oct 17, 2023 | 6.940 | 6.940 | 6.380 | 6.410 | 4,174 | -0.03(-0.47%) |
Oct 16, 2023 | 6.440 | 6.440 | 6.440 | 6.440 | 949 | +0.03(+0.47%) |
Oct 11, 2023 | 6.410 | 150 | -0.09(-1.38%) | |||
Oct 10, 2023 | 6.100 | 6.740 | 6.100 | 6.500 | 7,088 | -0.32(-4.69%) |
Oct 09, 2023 | 6.250 | 6.870 | 6.250 | 6.820 | 3,621 | +0.41(+6.40%) |
Oct 06, 2023 | 6.430 | 6.746 | 6.410 | 6.410 | 2,261 | -0.11(-1.69%) |
Oct 05, 2023 | 6.437 | 7.040 | 6.420 | 6.520 | 4,897 | +0.00(+0.00%) |
Oct 04, 2023 | 7.100 | 7.100 | 6.410 | 6.520 | 4,681 | -0.12(-1.81%) |
Oct 03, 2023 | 6.400 | 6.640 | 6.400 | 6.640 | 5,571 | +0.13(+2.00%) |
Oct 02, 2023 | 7.170 | 7.170 | 6.510 | 6.510 | 6,467 | -0.01(-0.15%) |
Sep 29, 2023 | 7.380 | 7.380 | 6.500 | 6.520 | 4,323 | -0.16(-2.40%) |
Sep 28, 2023 | 7.160 | 7.241 | 6.680 | 6.680 | 3,512 | -0.29(-4.16%) |
Sep 27, 2023 | 7.080 | 7.320 | 6.690 | 6.970 | 5,158 | +0.31(+4.65%) |
Sep 26, 2023 | 6.840 | 7.000 | 6.500 | 6.660 | 5,107 | -0.34(-4.86%) |
Sep 25, 2023 | 7.710 | 7.000 | 7.000 | 7.000 | 12,081 | -0.52(-6.91%) |
Sep 22, 2023 | 7.695 | 7.755 | 7.410 | 7.520 | 5,125 | -0.48(-6.00%) |
Sep 21, 2023 | 7.350 | 8.000 | 7.350 | 8.000 | 3,407 | +0.48(+6.35%) |
Sep 20, 2023 | 8.660 | 9.201 | 7.330 | 7.522 | 31,724 | -0.77(-9.26%) |
Sep 19, 2023 | 8.500 | 8.750 | 8.079 | 8.290 | 17,120 | -0.43(-4.88%) |
Sep 18, 2023 | 8.510 | 8.854 | 8.500 | 8.715 | 4,835 | +0.35(+4.12%) |
Sep 15, 2023 | 9.910 | 10.46 | 8.370 | 8.370 | 16,406 | -1.54(-15.54%) |
Sep 14, 2023 | 9.930 | 10.25 | 9.910 | 9.910 | 6,751 | -0.35(-3.41%) |
Sep 13, 2023 | 10.75 | 10.75 | 10.00 | 10.26 | 5,410 | -0.07(-0.66%) |
Sep 12, 2023 | 10.87 | 11.01 | 10.18 | 10.33 | 10,747 | -0.23(-2.20%) |
Sep 11, 2023 | 10.50 | 10.95 | 10.50 | 10.56 | 5,560 | -0.40(-3.65%) |
Sep 08, 2023 | 10.85 | 11.43 | 10.55 | 10.96 | 5,678 | +0.04(+0.37%) |
Sep 07, 2023 | 11.46 | 11.46 | 10.45 | 10.92 | 11,583 | +0.29(+2.73%) |
Sep 06, 2023 | 11.35 | 11.50 | 10.49 | 10.63 | 9,175 | -0.58(-5.17%) |
Sep 05, 2023 | 11.59 | 11.95 | 11.04 | 11.21 | 13,183 | -0.61(-5.16%) |