Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.925 | 7.964 | 7.749 | 7.847 | 820,322 | -0.14(-1.72%) |
Nov 29, 2023 | 8.102 | 8.146 | 7.925 | 7.984 | 637,227 | -0.05(-0.61%) |
Nov 28, 2023 | 7.906 | 8.100 | 7.886 | 8.033 | 763,921 | +0.34(+4.46%) |
Nov 27, 2023 | 7.543 | 7.705 | 7.533 | 7.690 | 576,894 | +0.09(+1.16%) |
Nov 24, 2023 | 7.524 | 7.631 | 7.504 | 7.602 | 265,715 | -0.24(-3.00%) |
Nov 22, 2023 | 7.847 | 7.925 | 7.729 | 7.837 | 456,156 | +0.00(+0.00%) |
Nov 21, 2023 | 7.974 | 8.033 | 7.778 | 7.837 | 677,558 | -0.23(-2.79%) |
Nov 20, 2023 | 7.847 | 8.116 | 7.847 | 8.062 | 523,896 | +0.45(+5.92%) |
Nov 17, 2023 | 7.631 | 7.670 | 7.553 | 7.612 | 497,869 | -0.20(-2.51%) |
Nov 16, 2023 | 7.798 | 7.905 | 7.710 | 7.808 | 773,895 | +0.15(+1.92%) |
Nov 15, 2023 | 7.661 | 7.798 | 7.582 | 7.661 | 714,691 | +0.17(+2.22%) |
Nov 14, 2023 | 7.239 | 7.533 | 7.239 | 7.494 | 1,046,596 | +0.74(+11.03%) |
Nov 13, 2023 | 6.681 | 6.808 | 6.593 | 6.750 | 740,670 | -0.22(-3.09%) |
Nov 10, 2023 | 6.730 | 6.985 | 6.661 | 6.965 | 845,372 | +0.14(+2.01%) |
Nov 09, 2023 | 7.063 | 7.141 | 6.769 | 6.828 | 640,957 | -0.22(-3.06%) |
Nov 08, 2023 | 7.044 | 7.112 | 6.877 | 7.044 | 807,675 | -0.45(-6.01%) |
Nov 07, 2023 | 7.298 | 7.548 | 7.171 | 7.494 | 631,012 | -0.38(-4.85%) |
Nov 06, 2023 | 8.033 | 8.092 | 7.788 | 7.876 | 1,231,982 | +1.05(+15.35%) |
Nov 03, 2023 | 6.759 | 6.897 | 6.720 | 6.828 | 786,244 | +0.51(+8.06%) |
Nov 02, 2023 | 6.221 | 6.319 | 6.152 | 6.319 | 456,637 | +0.56(+9.69%) |
Nov 01, 2023 | 5.486 | 5.770 | 5.457 | 5.760 | 421,450 | +0.38(+7.10%) |
Oct 31, 2023 | 5.378 | 5.398 | 5.270 | 5.378 | 396,787 | -0.30(-5.34%) |
Oct 30, 2023 | 5.643 | 5.701 | 5.540 | 5.682 | 492,406 | +0.37(+7.01%) |
Oct 27, 2023 | 5.476 | 5.486 | 5.261 | 5.310 | 314,999 | -0.15(-2.69%) |
Oct 26, 2023 | 5.515 | 5.564 | 5.368 | 5.457 | 933,618 | -0.40(-6.86%) |
Oct 25, 2023 | 6.025 | 6.048 | 5.808 | 5.858 | 476,566 | -0.47(-7.43%) |
Oct 24, 2023 | 6.309 | 6.358 | 6.235 | 6.328 | 205,530 | +0.23(+3.69%) |
Oct 23, 2023 | 5.976 | 6.211 | 5.859 | 6.103 | 376,214 | +0.07(+1.14%) |
Oct 20, 2023 | 6.123 | 6.191 | 6.015 | 6.035 | 285,965 | -0.26(-4.20%) |
Oct 19, 2023 | 6.407 | 6.515 | 6.260 | 6.299 | 353,321 | -0.28(-4.32%) |
Oct 18, 2023 | 6.759 | 6.779 | 6.534 | 6.583 | 264,973 | -0.18(-2.61%) |
Oct 17, 2023 | 6.661 | 6.857 | 6.632 | 6.759 | 213,097 | +0.00(+0.00%) |
Oct 16, 2023 | 6.661 | 6.789 | 6.603 | 6.759 | 239,443 | +0.09(+1.32%) |
Oct 13, 2023 | 6.769 | 6.808 | 6.612 | 6.671 | 228,439 | -0.11(-1.59%) |
Oct 12, 2023 | 7.044 | 7.053 | 6.701 | 6.779 | 464,426 | -0.18(-2.54%) |
Oct 11, 2023 | 6.975 | 6.975 | 6.818 | 6.955 | 405,398 | +0.33(+5.03%) |
Oct 10, 2023 | 6.436 | 6.691 | 6.436 | 6.622 | 410,631 | +0.02(+0.30%) |
Oct 09, 2023 | 6.407 | 6.603 | 6.250 | 6.603 | 203,316 | -0.05(-0.74%) |
Oct 06, 2023 | 6.338 | 6.706 | 6.260 | 6.652 | 314,165 | +0.22(+3.35%) |
Oct 05, 2023 | 6.299 | 6.466 | 6.211 | 6.436 | 287,660 | +0.07(+1.08%) |
Oct 04, 2023 | 6.407 | 6.426 | 6.258 | 6.368 | 442,890 | -0.05(-0.76%) |
Oct 03, 2023 | 6.446 | 6.554 | 6.348 | 6.417 | 437,291 | -0.20(-2.96%) |
Oct 02, 2023 | 6.710 | 6.730 | 6.510 | 6.612 | 304,489 | -0.18(-2.60%) |
Sep 29, 2023 | 7.122 | 7.122 | 6.740 | 6.789 | 267,457 | -0.12(-1.70%) |
Sep 28, 2023 | 6.661 | 6.965 | 6.583 | 6.906 | 269,741 | +0.19(+2.77%) |
Sep 27, 2023 | 6.857 | 6.867 | 6.642 | 6.720 | 260,180 | +0.04(+0.59%) |
Sep 26, 2023 | 6.946 | 6.955 | 6.681 | 6.681 | 533,162 | -0.75(-10.14%) |
Sep 25, 2023 | 7.337 | 7.430 | 7.357 | 7.435 | 209,596 | -0.06(-0.78%) |
Sep 22, 2023 | 7.621 | 7.690 | 7.455 | 7.494 | 393,568 | +0.11(+1.46%) |
Sep 21, 2023 | 7.475 | 7.523 | 7.369 | 7.386 | 322,081 | -0.65(-8.05%) |
Sep 20, 2023 | 8.297 | 8.386 | 8.023 | 8.033 | 84,610 | -0.17(-2.03%) |
Sep 19, 2023 | 8.170 | 8.229 | 8.102 | 8.199 | 194,889 | -0.25(-2.96%) |
Sep 18, 2023 | 8.381 | 8.497 | 8.371 | 8.449 | 82,400 | +0.05(+0.58%) |
Sep 15, 2023 | 8.567 | 8.645 | 8.381 | 8.400 | 243,883 | +0.07(+0.82%) |
Sep 14, 2023 | 8.322 | 8.391 | 8.224 | 8.332 | 108,020 | +0.32(+4.03%) |
Sep 13, 2023 | 8.009 | 8.116 | 7.965 | 8.009 | 43,674 | +0.01(+0.12%) |
Sep 12, 2023 | 7.980 | 8.073 | 7.921 | 8.000 | 194,428 | -0.34(-4.10%) |
Sep 11, 2023 | 8.273 | 8.342 | 8.166 | 8.342 | 134,852 | +0.39(+4.92%) |
Sep 08, 2023 | 7.960 | 8.078 | 7.916 | 7.951 | 57,130 | +0.04(+0.49%) |
Sep 07, 2023 | 7.882 | 7.960 | 7.848 | 7.912 | 174,692 | -0.14(-1.70%) |
Sep 06, 2023 | 8.224 | 8.271 | 8.009 | 8.048 | 178,867 | -0.27(-3.29%) |
Sep 05, 2023 | 8.361 | 8.430 | 8.322 | 8.322 | 113,047 | -0.20(-2.30%) |