Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.16 | 10.56 | 10.10 | 10.48 | 599,384 | +0.90(+9.39%) |
Nov 29, 2023 | 8.790 | 9.850 | 8.790 | 9.580 | 576,564 | +0.91(+10.50%) |
Nov 28, 2023 | 8.670 | 8.740 | 8.440 | 8.670 | 222,316 | +0.01(+0.12%) |
Nov 27, 2023 | 8.710 | 8.850 | 8.610 | 8.660 | 210,375 | -0.08(-0.92%) |
Nov 24, 2023 | 8.600 | 8.870 | 8.600 | 8.740 | 85,763 | +0.12(+1.39%) |
Nov 22, 2023 | 8.490 | 8.670 | 8.320 | 8.620 | 205,730 | +0.26(+3.11%) |
Nov 21, 2023 | 8.400 | 8.700 | 8.180 | 8.360 | 401,283 | -0.18(-2.11%) |
Nov 20, 2023 | 8.360 | 8.790 | 8.360 | 8.540 | 223,445 | +0.09(+1.07%) |
Nov 17, 2023 | 8.680 | 8.770 | 8.250 | 8.450 | 328,086 | -0.24(-2.76%) |
Nov 16, 2023 | 8.610 | 8.980 | 8.550 | 8.690 | 398,468 | +0.03(+0.35%) |
Nov 15, 2023 | 8.540 | 8.690 | 8.420 | 8.660 | 452,380 | +0.19(+2.24%) |
Nov 14, 2023 | 8.310 | 8.530 | 8.210 | 8.470 | 448,786 | +0.34(+4.18%) |
Nov 13, 2023 | 8.080 | 8.240 | 7.950 | 8.130 | 214,674 | -0.07(-0.85%) |
Nov 10, 2023 | 8.250 | 8.330 | 8.050 | 8.200 | 271,495 | -0.02(-0.24%) |
Nov 09, 2023 | 8.510 | 8.700 | 8.100 | 8.220 | 261,364 | -0.36(-4.20%) |
Nov 08, 2023 | 8.830 | 8.830 | 8.490 | 8.580 | 379,562 | -0.12(-1.38%) |
Nov 07, 2023 | 8.080 | 8.940 | 8.050 | 8.700 | 1,038,709 | +1.26(+16.94%) |
Nov 06, 2023 | 7.920 | 7.990 | 7.110 | 7.440 | 624,393 | -0.44(-5.58%) |
Nov 03, 2023 | 7.520 | 7.960 | 7.520 | 7.880 | 283,051 | +0.44(+5.91%) |
Nov 02, 2023 | 8.480 | 8.570 | 7.251 | 7.440 | 841,197 | -0.88(-10.58%) |
Nov 01, 2023 | 8.590 | 8.760 | 8.080 | 8.320 | 819,154 | -0.27(-3.14%) |
Oct 31, 2023 | 6.800 | 8.610 | 6.800 | 8.590 | 1,312,205 | +1.82(+26.88%) |
Oct 30, 2023 | 6.800 | 6.960 | 6.730 | 6.770 | 115,789 | +0.06(+0.89%) |
Oct 27, 2023 | 6.870 | 6.920 | 6.640 | 6.710 | 184,740 | -0.12(-1.76%) |
Oct 26, 2023 | 6.970 | 7.110 | 6.740 | 6.830 | 167,410 | -0.25(-3.53%) |
Oct 25, 2023 | 7.360 | 7.360 | 6.950 | 7.080 | 278,135 | -0.38(-5.09%) |
Oct 24, 2023 | 7.260 | 7.520 | 7.130 | 7.460 | 142,053 | +0.25(+3.47%) |
Oct 23, 2023 | 7.380 | 7.530 | 7.050 | 7.210 | 195,589 | -0.23(-3.09%) |
Oct 20, 2023 | 7.530 | 7.530 | 6.870 | 7.440 | 301,095 | -0.09(-1.20%) |
Oct 19, 2023 | 7.780 | 7.785 | 7.425 | 7.530 | 222,285 | -0.30(-3.83%) |
Oct 18, 2023 | 7.880 | 7.960 | 7.683 | 7.830 | 315,104 | -0.15(-1.88%) |
Oct 17, 2023 | 7.780 | 8.050 | 7.580 | 7.980 | 453,193 | +0.14(+1.72%) |
Oct 16, 2023 | 7.340 | 8.137 | 7.200 | 7.845 | 434,281 | +0.59(+8.21%) |
Oct 13, 2023 | 7.650 | 8.050 | 7.140 | 7.250 | 514,179 | -0.35(-4.61%) |
Oct 12, 2023 | 7.990 | 7.990 | 7.390 | 7.600 | 360,900 | -0.40(-5.00%) |
Oct 11, 2023 | 7.850 | 8.065 | 7.650 | 8.000 | 175,037 | +0.20(+2.56%) |
Oct 10, 2023 | 8.370 | 8.445 | 7.680 | 7.800 | 331,254 | -0.51(-6.14%) |
Oct 09, 2023 | 7.970 | 8.360 | 7.835 | 8.310 | 301,974 | +0.25(+3.10%) |
Oct 06, 2023 | 7.340 | 8.080 | 7.340 | 8.060 | 336,431 | +0.47(+6.19%) |
Oct 05, 2023 | 7.360 | 7.620 | 7.220 | 7.590 | 149,963 | +0.20(+2.71%) |
Oct 04, 2023 | 6.920 | 7.425 | 6.885 | 7.390 | 203,426 | +0.47(+6.79%) |
Oct 03, 2023 | 6.910 | 7.100 | 6.770 | 6.920 | 185,903 | -0.11(-1.56%) |
Oct 02, 2023 | 7.170 | 7.270 | 6.800 | 7.030 | 227,009 | -0.20(-2.77%) |
Sep 29, 2023 | 7.150 | 7.270 | 7.030 | 7.230 | 168,667 | +0.14(+1.97%) |
Sep 28, 2023 | 6.810 | 7.160 | 6.570 | 7.090 | 141,928 | +0.22(+3.20%) |
Sep 27, 2023 | 6.740 | 6.900 | 6.570 | 6.870 | 196,349 | +0.14(+2.08%) |
Sep 26, 2023 | 6.680 | 6.890 | 6.520 | 6.730 | 221,551 | -0.01(-0.15%) |
Sep 25, 2023 | 6.650 | 6.800 | 6.710 | 6.740 | 132,867 | -0.01(-0.15%) |
Sep 22, 2023 | 6.680 | 6.910 | 6.490 | 6.750 | 152,214 | +0.13(+1.96%) |
Sep 21, 2023 | 6.570 | 6.716 | 6.441 | 6.620 | 302,623 | -0.05(-0.75%) |
Sep 20, 2023 | 6.650 | 6.740 | 6.600 | 6.670 | 152,107 | +0.06(+0.91%) |
Sep 19, 2023 | 6.490 | 6.660 | 6.400 | 6.610 | 179,195 | +0.10(+1.54%) |
Sep 18, 2023 | 6.330 | 6.550 | 6.175 | 6.510 | 232,451 | +0.11(+1.72%) |
Sep 15, 2023 | 6.730 | 6.800 | 6.345 | 6.400 | 398,949 | -0.35(-5.19%) |
Sep 14, 2023 | 6.110 | 6.810 | 6.050 | 6.750 | 538,940 | +0.65(+10.66%) |
Sep 13, 2023 | 6.200 | 6.230 | 6.050 | 6.100 | 231,382 | -0.10(-1.61%) |
Sep 12, 2023 | 6.130 | 6.230 | 6.020 | 6.200 | 169,366 | +0.05(+0.81%) |
Sep 11, 2023 | 6.030 | 6.250 | 5.990 | 6.150 | 179,204 | +0.11(+1.82%) |
Sep 08, 2023 | 6.020 | 6.050 | 5.770 | 6.040 | 218,447 | +0.01(+0.17%) |
Sep 07, 2023 | 5.940 | 6.100 | 5.865 | 6.030 | 140,248 | +0.00(+0.00%) |
Sep 06, 2023 | 6.050 | 6.200 | 5.800 | 6.030 | 239,400 | +0.09(+1.52%) |
Sep 05, 2023 | 6.060 | 6.140 | 5.900 | 5.940 | 191,622 | -0.28(-4.50%) |