Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.820 | 6.850 | 6.410 | 6.480 | 589,723 | -0.30(-4.42%) |
Nov 29, 2023 | 6.960 | 7.160 | 6.610 | 6.780 | 662,494 | -0.13(-1.88%) |
Nov 28, 2023 | 6.890 | 7.015 | 6.780 | 6.910 | 645,907 | +0.05(+0.73%) |
Nov 27, 2023 | 6.940 | 6.940 | 6.790 | 6.860 | 266,147 | -0.14(-2.00%) |
Nov 24, 2023 | 6.860 | 7.020 | 6.860 | 7.000 | 106,244 | +0.14(+2.04%) |
Nov 22, 2023 | 6.710 | 6.870 | 6.610 | 6.860 | 431,513 | +0.18(+2.69%) |
Nov 21, 2023 | 6.830 | 6.850 | 6.650 | 6.680 | 442,447 | -0.15(-2.20%) |
Nov 20, 2023 | 7.020 | 7.070 | 6.830 | 6.830 | 416,444 | -0.24(-3.39%) |
Nov 17, 2023 | 7.200 | 7.200 | 6.980 | 7.070 | 420,007 | -0.03(-0.42%) |
Nov 16, 2023 | 7.320 | 7.380 | 7.080 | 7.100 | 370,404 | -0.27(-3.66%) |
Nov 15, 2023 | 7.290 | 7.635 | 7.290 | 7.370 | 429,144 | +0.12(+1.66%) |
Nov 14, 2023 | 6.860 | 7.280 | 6.860 | 7.250 | 605,306 | +0.73(+11.20%) |
Nov 13, 2023 | 6.830 | 6.836 | 6.480 | 6.520 | 1,584,906 | -0.37(-5.37%) |
Nov 10, 2023 | 7.040 | 7.075 | 6.730 | 6.890 | 1,481,638 | -0.16(-2.27%) |
Nov 09, 2023 | 7.140 | 7.310 | 6.980 | 7.050 | 537,827 | -0.09(-1.26%) |
Nov 08, 2023 | 7.820 | 7.820 | 7.110 | 7.140 | 668,597 | -0.71(-9.04%) |
Nov 07, 2023 | 7.830 | 8.055 | 7.720 | 7.850 | 553,069 | +0.00(+0.00%) |
Nov 06, 2023 | 8.740 | 8.980 | 7.580 | 7.850 | 970,773 | -0.90(-10.29%) |
Nov 03, 2023 | 8.700 | 10.03 | 8.650 | 8.750 | 2,287,523 | +1.24(+16.51%) |
Nov 02, 2023 | 7.270 | 7.718 | 7.270 | 7.510 | 1,276,819 | +0.34(+4.82%) |
Nov 01, 2023 | 7.570 | 7.690 | 7.120 | 7.165 | 549,367 | -0.54(-7.07%) |
Oct 31, 2023 | 7.750 | 7.900 | 7.490 | 7.710 | 408,107 | +0.00(+0.00%) |
Oct 30, 2023 | 7.420 | 7.790 | 7.420 | 7.710 | 700,890 | +0.35(+4.76%) |
Oct 27, 2023 | 7.580 | 7.820 | 7.250 | 7.360 | 460,272 | -0.22(-2.90%) |
Oct 26, 2023 | 7.940 | 8.000 | 7.510 | 7.580 | 559,178 | -0.57(-6.99%) |
Oct 25, 2023 | 8.190 | 8.313 | 8.020 | 8.150 | 515,379 | -0.11(-1.33%) |
Oct 24, 2023 | 7.820 | 8.270 | 7.820 | 8.260 | 807,655 | +0.52(+6.72%) |
Oct 23, 2023 | 7.550 | 7.840 | 7.410 | 7.740 | 454,602 | +0.16(+2.11%) |
Oct 20, 2023 | 7.440 | 7.590 | 7.380 | 7.580 | 421,012 | +0.14(+1.88%) |
Oct 19, 2023 | 7.590 | 7.605 | 7.270 | 7.440 | 575,078 | -0.31(-4.00%) |
Oct 18, 2023 | 7.860 | 7.920 | 7.540 | 7.750 | 310,478 | -0.22(-2.76%) |
Oct 17, 2023 | 7.670 | 8.081 | 7.670 | 7.970 | 528,273 | +0.17(+2.18%) |
Oct 16, 2023 | 7.600 | 7.800 | 7.320 | 7.800 | 664,883 | +0.27(+3.59%) |
Oct 13, 2023 | 7.250 | 7.540 | 7.180 | 7.530 | 746,532 | +0.33(+4.58%) |
Oct 12, 2023 | 7.390 | 7.520 | 7.140 | 7.200 | 321,050 | -0.19(-2.57%) |
Oct 11, 2023 | 7.640 | 7.810 | 7.220 | 7.390 | 386,468 | -0.10(-1.34%) |
Oct 10, 2023 | 6.850 | 7.540 | 6.810 | 7.490 | 637,191 | +0.64(+9.34%) |
Oct 09, 2023 | 6.850 | 7.070 | 6.820 | 6.850 | 441,345 | -0.04(-0.58%) |
Oct 06, 2023 | 7.120 | 7.200 | 6.550 | 6.890 | 2,812,738 | -0.18(-2.55%) |
Oct 05, 2023 | 7.220 | 7.220 | 6.950 | 7.070 | 323,961 | -0.11(-1.53%) |
Oct 04, 2023 | 7.250 | 7.341 | 6.995 | 7.180 | 332,694 | -0.14(-1.91%) |
Oct 03, 2023 | 7.250 | 7.420 | 7.230 | 7.320 | 287,101 | +0.07(+0.97%) |
Oct 02, 2023 | 7.630 | 7.641 | 7.200 | 7.250 | 382,668 | -0.40(-5.23%) |
Sep 29, 2023 | 7.500 | 7.685 | 7.410 | 7.650 | 362,041 | +0.21(+2.82%) |
Sep 28, 2023 | 7.400 | 7.500 | 7.220 | 7.440 | 299,510 | +0.05(+0.68%) |
Sep 27, 2023 | 7.760 | 7.910 | 7.000 | 7.390 | 641,931 | -0.30(-3.90%) |
Sep 26, 2023 | 7.750 | 8.000 | 7.670 | 7.690 | 479,066 | -0.14(-1.79%) |
Sep 25, 2023 | 7.240 | 7.830 | 7.520 | 7.830 | 580,291 | +0.52(+7.11%) |
Sep 22, 2023 | 7.440 | 7.535 | 7.155 | 7.310 | 476,215 | -0.02(-0.27%) |
Sep 21, 2023 | 7.230 | 7.465 | 7.161 | 7.330 | 480,899 | +0.07(+0.96%) |
Sep 20, 2023 | 7.380 | 7.550 | 7.250 | 7.260 | 502,396 | -0.11(-1.49%) |
Sep 19, 2023 | 7.340 | 7.460 | 7.255 | 7.370 | 492,473 | +0.00(+0.00%) |
Sep 18, 2023 | 7.580 | 7.580 | 7.175 | 7.370 | 682,213 | -0.24(-3.15%) |
Sep 15, 2023 | 8.100 | 8.100 | 7.500 | 7.610 | 772,649 | -0.51(-6.28%) |
Sep 14, 2023 | 7.830 | 8.130 | 7.680 | 8.120 | 894,068 | +0.32(+4.10%) |
Sep 13, 2023 | 7.200 | 7.820 | 7.110 | 7.800 | 1,201,355 | +0.68(+9.55%) |
Sep 12, 2023 | 7.020 | 7.190 | 6.970 | 7.120 | 756,218 | +0.17(+2.45%) |
Sep 11, 2023 | 7.210 | 7.350 | 6.862 | 6.950 | 528,027 | -0.15(-2.11%) |
Sep 08, 2023 | 7.190 | 7.200 | 6.729 | 7.100 | 846,520 | -0.01(-0.14%) |
Sep 07, 2023 | 6.930 | 7.135 | 6.910 | 7.110 | 465,965 | +0.18(+2.60%) |
Sep 06, 2023 | 6.990 | 7.160 | 6.810 | 6.930 | 577,648 | +0.09(+1.32%) |
Sep 05, 2023 | 6.970 | 6.990 | 6.550 | 6.840 | 976,756 | -0.18(-2.56%) |