Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.470 | 6.980 | 6.060 | 6.080 | 1,610,271 | -0.18(-2.88%) |
Nov 29, 2023 | 6.090 | 6.350 | 6.040 | 6.260 | 1,539,075 | +0.27(+4.51%) |
Nov 28, 2023 | 6.210 | 6.255 | 5.930 | 5.990 | 198,842 | -0.22(-3.54%) |
Nov 27, 2023 | 6.490 | 6.490 | 6.020 | 6.210 | 175,345 | -0.26(-4.02%) |
Nov 24, 2023 | 6.430 | 6.660 | 6.210 | 6.470 | 51,480 | +0.09(+1.41%) |
Nov 22, 2023 | 6.490 | 6.575 | 6.175 | 6.380 | 125,508 | +0.04(+0.63%) |
Nov 21, 2023 | 6.350 | 6.510 | 6.240 | 6.340 | 160,420 | -0.09(-1.40%) |
Nov 20, 2023 | 6.390 | 6.620 | 6.300 | 6.430 | 679,658 | +0.04(+0.63%) |
Nov 17, 2023 | 6.390 | 6.520 | 6.304 | 6.390 | 322,192 | +0.04(+0.63%) |
Nov 16, 2023 | 6.560 | 6.645 | 6.210 | 6.350 | 351,535 | -0.21(-3.20%) |
Nov 15, 2023 | 6.540 | 6.880 | 6.490 | 6.560 | 360,960 | +0.05(+0.77%) |
Nov 14, 2023 | 6.390 | 6.560 | 6.308 | 6.510 | 192,434 | +0.38(+6.20%) |
Nov 13, 2023 | 5.370 | 6.220 | 5.340 | 6.130 | 164,231 | +0.62(+11.25%) |
Nov 10, 2023 | 5.700 | 5.700 | 5.120 | 5.510 | 191,681 | -0.21(-3.67%) |
Nov 09, 2023 | 6.270 | 6.305 | 5.550 | 5.720 | 163,333 | -0.45(-7.29%) |
Nov 08, 2023 | 6.370 | 6.370 | 5.870 | 6.170 | 159,172 | -0.11(-1.75%) |
Nov 07, 2023 | 6.550 | 6.651 | 6.270 | 6.280 | 388,353 | -0.30(-4.56%) |
Nov 06, 2023 | 6.700 | 6.900 | 6.560 | 6.580 | 136,588 | -0.16(-2.37%) |
Nov 03, 2023 | 6.770 | 6.890 | 6.490 | 6.740 | 162,286 | +0.17(+2.59%) |
Nov 02, 2023 | 6.620 | 6.700 | 6.400 | 6.570 | 137,971 | +0.12(+1.86%) |
Nov 01, 2023 | 6.360 | 6.550 | 6.235 | 6.450 | 148,659 | +0.05(+0.78%) |
Oct 31, 2023 | 6.700 | 6.760 | 6.340 | 6.400 | 179,035 | -0.43(-6.30%) |
Oct 30, 2023 | 6.240 | 6.920 | 6.230 | 6.830 | 178,343 | +0.58(+9.28%) |
Oct 27, 2023 | 6.380 | 6.450 | 5.985 | 6.250 | 608,310 | -0.03(-0.48%) |
Oct 26, 2023 | 6.670 | 6.705 | 6.160 | 6.280 | 220,459 | -0.45(-6.69%) |
Oct 25, 2023 | 7.030 | 7.060 | 6.620 | 6.730 | 179,217 | -0.22(-3.17%) |
Oct 24, 2023 | 6.850 | 7.240 | 6.810 | 6.950 | 163,905 | +0.22(+3.27%) |
Oct 23, 2023 | 6.810 | 6.940 | 6.570 | 6.730 | 133,431 | -0.10(-1.46%) |
Oct 20, 2023 | 7.350 | 7.350 | 6.629 | 6.830 | 697,988 | -0.53(-7.20%) |
Oct 19, 2023 | 7.300 | 7.590 | 7.060 | 7.360 | 258,597 | +0.14(+1.94%) |
Oct 18, 2023 | 7.150 | 7.590 | 7.020 | 7.220 | 197,497 | +0.01(+0.14%) |
Oct 17, 2023 | 6.940 | 7.370 | 6.770 | 7.210 | 156,862 | +0.29(+4.19%) |
Oct 16, 2023 | 6.710 | 6.960 | 6.560 | 6.920 | 97,029 | +0.21(+3.13%) |
Oct 13, 2023 | 6.580 | 6.930 | 6.530 | 6.710 | 96,393 | +0.07(+1.05%) |
Oct 12, 2023 | 6.860 | 6.990 | 6.520 | 6.640 | 135,274 | -0.21(-3.07%) |
Oct 11, 2023 | 7.230 | 7.520 | 6.810 | 6.850 | 116,875 | -0.34(-4.73%) |
Oct 10, 2023 | 6.680 | 7.330 | 6.532 | 7.190 | 196,797 | +0.46(+6.84%) |
Oct 09, 2023 | 7.110 | 7.110 | 6.475 | 6.730 | 151,977 | -0.35(-4.94%) |
Oct 06, 2023 | 7.150 | 7.690 | 6.910 | 7.080 | 357,502 | +0.32(+4.73%) |
Oct 05, 2023 | 6.150 | 7.000 | 6.050 | 6.760 | 231,563 | +0.75(+12.48%) |
Oct 04, 2023 | 5.980 | 6.130 | 5.850 | 6.010 | 166,780 | +0.19(+3.26%) |
Oct 03, 2023 | 5.800 | 5.930 | 5.640 | 5.820 | 167,957 | +0.05(+0.87%) |
Oct 02, 2023 | 5.730 | 5.850 | 5.600 | 5.770 | 114,029 | +0.04(+0.70%) |
Sep 29, 2023 | 5.880 | 5.880 | 5.490 | 5.730 | 115,013 | -0.16(-2.72%) |
Sep 28, 2023 | 6.030 | 6.115 | 5.780 | 5.890 | 92,176 | -0.21(-3.44%) |
Sep 27, 2023 | 6.110 | 6.260 | 5.760 | 6.100 | 123,553 | -0.01(-0.16%) |
Sep 26, 2023 | 5.900 | 6.420 | 5.900 | 6.110 | 105,962 | +0.19(+3.21%) |
Sep 25, 2023 | 5.900 | 6.000 | 5.840 | 5.920 | 113,019 | -0.07(-1.17%) |
Sep 22, 2023 | 6.150 | 6.150 | 5.900 | 5.990 | 110,084 | -0.16(-2.60%) |
Sep 21, 2023 | 6.080 | 6.390 | 6.050 | 6.150 | 103,493 | -0.05(-0.81%) |
Sep 20, 2023 | 6.260 | 6.390 | 6.075 | 6.200 | 70,389 | +0.03(+0.49%) |
Sep 19, 2023 | 6.300 | 6.440 | 6.110 | 6.170 | 132,488 | -0.16(-2.53%) |
Sep 18, 2023 | 6.410 | 6.520 | 6.130 | 6.330 | 139,586 | -0.09(-1.40%) |
Sep 15, 2023 | 6.730 | 6.940 | 6.140 | 6.420 | 236,303 | -0.31(-4.61%) |
Sep 14, 2023 | 6.460 | 6.750 | 6.410 | 6.730 | 155,190 | +0.36(+5.65%) |
Sep 13, 2023 | 6.590 | 6.590 | 6.330 | 6.370 | 474,511 | -0.21(-3.19%) |
Sep 12, 2023 | 6.640 | 6.640 | 6.455 | 6.580 | 75,213 | +0.04(+0.61%) |
Sep 11, 2023 | 6.500 | 6.660 | 6.310 | 6.540 | 74,001 | +0.27(+4.31%) |
Sep 08, 2023 | 6.490 | 6.490 | 6.190 | 6.270 | 77,688 | -0.22(-3.39%) |
Sep 07, 2023 | 6.500 | 6.570 | 6.220 | 6.490 | 108,088 | +0.00(+0.00%) |
Sep 06, 2023 | 6.570 | 6.570 | 5.925 | 6.490 | 140,788 | -0.04(-0.61%) |
Sep 05, 2023 | 6.420 | 6.560 | 6.270 | 6.530 | 164,088 | +0.08(+1.24%) |