Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.185 | 8.423 | 8.066 | 8.259 | 382,290 | +0.08(+1.01%) |
Nov 29, 2023 | 8.185 | 8.341 | 7.984 | 8.176 | 510,532 | +0.07(+0.90%) |
Nov 28, 2023 | 8.350 | 8.505 | 8.048 | 8.103 | 320,010 | -0.17(-2.10%) |
Nov 27, 2023 | 8.762 | 8.762 | 8.112 | 8.277 | 929,636 | +0.10(+1.23%) |
Nov 24, 2023 | 8.332 | 8.634 | 8.158 | 8.176 | 870,687 | -0.06(-0.78%) |
Nov 22, 2023 | 8.286 | 8.368 | 8.057 | 8.240 | 619,121 | -0.12(-1.42%) |
Nov 21, 2023 | 8.533 | 8.807 | 8.158 | 8.359 | 406,487 | -0.51(-5.77%) |
Nov 20, 2023 | 8.505 | 9.323 | 8.240 | 8.871 | 1,437,618 | +1.50(+20.35%) |
Nov 17, 2023 | 7.198 | 7.463 | 7.166 | 7.371 | 146,223 | +0.17(+2.41%) |
Nov 16, 2023 | 7.170 | 7.225 | 7.070 | 7.198 | 67,392 | +0.09(+1.29%) |
Nov 15, 2023 | 7.033 | 7.124 | 7.006 | 7.106 | 49,770 | +0.02(+0.26%) |
Nov 14, 2023 | 7.097 | 7.161 | 6.987 | 7.088 | 113,949 | +0.11(+1.57%) |
Nov 13, 2023 | 7.006 | 7.051 | 6.896 | 6.978 | 118,616 | +0.03(+0.39%) |
Nov 10, 2023 | 6.868 | 7.106 | 6.772 | 6.951 | 95,857 | +0.08(+1.20%) |
Nov 09, 2023 | 6.795 | 7.198 | 6.539 | 6.868 | 221,522 | +0.05(+0.67%) |
Nov 08, 2023 | 7.024 | 7.106 | 6.791 | 6.823 | 167,084 | -0.20(-2.86%) |
Nov 07, 2023 | 6.841 | 7.175 | 6.759 | 7.024 | 104,875 | +0.25(+3.64%) |
Nov 06, 2023 | 6.850 | 6.859 | 6.740 | 6.777 | 90,579 | -0.05(-0.80%) |
Nov 03, 2023 | 6.868 | 7.006 | 6.804 | 6.832 | 113,816 | +0.01(+0.13%) |
Nov 02, 2023 | 6.987 | 6.987 | 6.667 | 6.823 | 127,125 | +0.07(+1.08%) |
Nov 01, 2023 | 6.731 | 6.804 | 6.576 | 6.750 | 80,269 | +0.14(+2.07%) |
Oct 31, 2023 | 6.713 | 6.768 | 6.493 | 6.612 | 164,963 | -0.04(-0.55%) |
Oct 30, 2023 | 6.704 | 6.932 | 6.484 | 6.649 | 358,996 | -0.21(-3.07%) |
Oct 27, 2023 | 6.878 | 7.051 | 6.768 | 6.859 | 100,762 | -0.15(-2.09%) |
Oct 26, 2023 | 7.042 | 7.097 | 6.841 | 7.006 | 99,684 | -0.05(-0.78%) |
Oct 25, 2023 | 6.887 | 7.207 | 6.823 | 7.060 | 205,517 | +0.16(+2.39%) |
Oct 24, 2023 | 6.786 | 7.006 | 6.768 | 6.896 | 450,262 | +0.10(+1.48%) |
Oct 23, 2023 | 6.905 | 7.033 | 6.740 | 6.795 | 608,334 | -0.48(-6.54%) |
Oct 20, 2023 | 7.161 | 7.298 | 7.006 | 7.271 | 76,430 | +0.09(+1.27%) |
Oct 19, 2023 | 7.737 | 7.737 | 7.079 | 7.179 | 224,309 | -0.67(-8.51%) |
Oct 18, 2023 | 7.618 | 7.920 | 7.463 | 7.847 | 339,042 | +0.25(+3.25%) |
Oct 17, 2023 | 7.390 | 7.655 | 7.234 | 7.600 | 195,842 | +0.29(+4.00%) |
Oct 16, 2023 | 7.060 | 7.463 | 7.042 | 7.307 | 147,428 | +0.39(+5.69%) |
Oct 13, 2023 | 7.051 | 7.198 | 6.814 | 6.914 | 70,446 | -0.02(-0.26%) |
Oct 12, 2023 | 6.868 | 7.262 | 6.818 | 6.932 | 218,444 | -0.10(-1.43%) |
Oct 11, 2023 | 6.329 | 7.326 | 6.246 | 7.033 | 502,821 | +0.74(+11.69%) |
Oct 10, 2023 | 6.411 | 6.465 | 6.173 | 6.297 | 86,653 | -0.00(-0.07%) |
Oct 09, 2023 | 5.981 | 6.448 | 5.945 | 6.301 | 164,147 | +0.26(+4.24%) |
Oct 06, 2023 | 5.990 | 6.201 | 5.849 | 6.045 | 77,051 | +0.10(+1.69%) |
Oct 05, 2023 | 5.780 | 5.990 | 5.762 | 5.945 | 66,922 | +0.15(+2.52%) |
Oct 04, 2023 | 5.743 | 5.880 | 5.634 | 5.798 | 114,519 | +0.02(+0.32%) |
Oct 03, 2023 | 5.853 | 6.027 | 5.689 | 5.780 | 106,460 | -0.16(-2.77%) |
Oct 02, 2023 | 6.064 | 6.173 | 5.881 | 5.945 | 216,830 | -0.17(-2.84%) |
Sep 29, 2023 | 6.365 | 6.411 | 6.045 | 6.118 | 91,378 | -0.16(-2.62%) |
Sep 28, 2023 | 6.256 | 6.375 | 6.219 | 6.283 | 64,515 | +0.09(+1.48%) |
Sep 27, 2023 | 6.045 | 6.237 | 6.045 | 6.192 | 88,598 | +0.12(+1.96%) |
Sep 26, 2023 | 6.182 | 6.251 | 6.054 | 6.073 | 109,548 | -0.18(-2.92%) |
Sep 25, 2023 | 6.356 | 6.279 | 6.182 | 6.256 | 77,426 | -0.01(-0.15%) |
Sep 22, 2023 | 6.246 | 6.384 | 6.237 | 6.265 | 46,710 | -0.05(-0.72%) |
Sep 21, 2023 | 6.356 | 6.439 | 6.201 | 6.311 | 123,449 | -0.14(-2.13%) |
Sep 20, 2023 | 6.612 | 6.887 | 6.411 | 6.448 | 54,769 | -0.13(-1.95%) |
Sep 19, 2023 | 6.676 | 6.859 | 6.539 | 6.576 | 60,373 | -0.14(-2.04%) |
Sep 18, 2023 | 6.585 | 6.731 | 6.548 | 6.713 | 116,033 | +0.10(+1.52%) |
Sep 15, 2023 | 6.594 | 6.814 | 6.539 | 6.612 | 36,959 | -0.06(-0.96%) |
Sep 14, 2023 | 6.777 | 6.814 | 6.548 | 6.676 | 67,212 | +0.02(+0.27%) |
Sep 13, 2023 | 6.576 | 6.814 | 6.530 | 6.658 | 95,906 | +0.10(+1.53%) |
Sep 12, 2023 | 6.137 | 6.640 | 6.137 | 6.557 | 211,653 | +0.34(+5.44%) |
Sep 11, 2023 | 6.173 | 6.347 | 6.036 | 6.219 | 182,026 | +0.05(+0.74%) |
Sep 08, 2023 | 6.356 | 6.429 | 6.100 | 6.173 | 277,015 | -0.16(-2.46%) |
Sep 07, 2023 | 6.539 | 6.603 | 6.239 | 6.329 | 240,062 | -0.27(-4.16%) |
Sep 06, 2023 | 6.868 | 6.868 | 6.530 | 6.603 | 179,684 | -0.17(-2.56%) |
Sep 05, 2023 | 7.042 | 7.161 | 6.759 | 6.777 | 217,764 | -0.26(-3.64%) |