Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.650 | 6.690 | 6.350 | 6.450 | 2,170,081 | -0.15(-2.27%) |
Nov 29, 2023 | 6.580 | 6.740 | 6.490 | 6.600 | 2,146,248 | +0.09(+1.38%) |
Nov 28, 2023 | 6.650 | 6.785 | 6.440 | 6.510 | 2,549,162 | -0.14(-2.11%) |
Nov 27, 2023 | 6.990 | 7.000 | 6.590 | 6.650 | 2,469,787 | -0.43(-6.07%) |
Nov 24, 2023 | 6.990 | 7.210 | 6.990 | 7.080 | 763,577 | +0.09(+1.29%) |
Nov 22, 2023 | 7.080 | 7.160 | 6.815 | 6.990 | 1,618,156 | -0.07(-0.99%) |
Nov 21, 2023 | 7.360 | 7.360 | 6.980 | 7.060 | 1,256,599 | -0.20(-2.75%) |
Nov 20, 2023 | 7.260 | 7.460 | 7.210 | 7.260 | 1,449,552 | +0.05(+0.69%) |
Nov 17, 2023 | 7.000 | 7.310 | 6.870 | 7.210 | 1,354,074 | +0.26(+3.74%) |
Nov 16, 2023 | 7.600 | 7.600 | 6.910 | 6.950 | 1,999,593 | -0.59(-7.82%) |
Nov 15, 2023 | 7.520 | 7.860 | 7.370 | 7.540 | 1,962,273 | +0.07(+0.94%) |
Nov 14, 2023 | 7.400 | 7.545 | 7.240 | 7.470 | 1,842,347 | +0.29(+4.04%) |
Nov 13, 2023 | 7.310 | 7.310 | 6.920 | 7.180 | 2,163,492 | -0.19(-2.58%) |
Nov 10, 2023 | 7.120 | 7.400 | 6.995 | 7.370 | 1,337,434 | +0.27(+3.80%) |
Nov 09, 2023 | 7.530 | 7.530 | 7.070 | 7.100 | 2,003,829 | -0.40(-5.33%) |
Nov 08, 2023 | 7.330 | 7.540 | 7.180 | 7.500 | 1,686,883 | +0.25(+3.45%) |
Nov 07, 2023 | 7.050 | 7.400 | 6.970 | 7.250 | 1,167,874 | +0.09(+1.26%) |
Nov 06, 2023 | 7.550 | 7.570 | 7.070 | 7.160 | 1,498,815 | -0.20(-2.72%) |
Nov 03, 2023 | 7.150 | 7.490 | 7.080 | 7.360 | 1,857,658 | +0.32(+4.55%) |
Nov 02, 2023 | 6.660 | 7.040 | 6.610 | 7.040 | 2,193,566 | +0.44(+6.67%) |
Nov 01, 2023 | 6.600 | 6.680 | 6.410 | 6.600 | 1,804,923 | -0.10(-1.49%) |
Oct 31, 2023 | 6.590 | 6.890 | 6.560 | 6.700 | 1,304,670 | -0.01(-0.15%) |
Oct 30, 2023 | 6.950 | 7.060 | 6.660 | 6.710 | 2,005,223 | -0.14(-2.04%) |
Oct 27, 2023 | 6.900 | 7.145 | 6.820 | 6.850 | 1,978,510 | +0.09(+1.33%) |
Oct 26, 2023 | 6.780 | 6.960 | 6.720 | 6.760 | 2,513,467 | -0.07(-1.02%) |
Oct 25, 2023 | 6.740 | 7.098 | 6.700 | 6.830 | 2,175,863 | +0.09(+1.34%) |
Oct 24, 2023 | 6.530 | 6.830 | 6.510 | 6.740 | 3,003,446 | +0.19(+2.90%) |
Oct 23, 2023 | 6.800 | 6.850 | 6.320 | 6.550 | 4,112,388 | -0.41(-5.89%) |
Oct 20, 2023 | 7.050 | 7.130 | 6.690 | 6.960 | 2,570,553 | -0.16(-2.25%) |
Oct 19, 2023 | 8.060 | 8.070 | 7.015 | 7.120 | 3,698,073 | -1.04(-12.75%) |
Oct 18, 2023 | 8.860 | 8.970 | 8.120 | 8.160 | 3,719,324 | -0.94(-10.33%) |
Oct 17, 2023 | 9.020 | 9.320 | 8.919 | 9.100 | 2,458,422 | -0.23(-2.47%) |
Oct 16, 2023 | 8.790 | 9.340 | 8.500 | 9.330 | 3,628,360 | +0.65(+7.49%) |
Oct 13, 2023 | 9.500 | 9.570 | 8.570 | 8.680 | 3,874,989 | -0.90(-9.39%) |
Oct 12, 2023 | 9.910 | 10.00 | 9.450 | 9.580 | 3,211,359 | -0.28(-2.84%) |
Oct 11, 2023 | 10.57 | 10.58 | 9.600 | 9.860 | 4,835,649 | -0.84(-7.85%) |
Oct 10, 2023 | 11.09 | 11.19 | 10.55 | 10.70 | 3,702,603 | -0.37(-3.34%) |
Oct 09, 2023 | 11.50 | 11.50 | 10.12 | 11.07 | 4,076,814 | -0.42(-3.66%) |
Oct 06, 2023 | 10.81 | 11.79 | 10.56 | 11.49 | 5,552,671 | +0.59(+5.41%) |
Oct 05, 2023 | 11.91 | 12.38 | 10.04 | 10.90 | 6,762,095 | -0.82(-7.00%) |
Oct 04, 2023 | 10.50 | 11.80 | 10.08 | 11.72 | 7,117,608 | -4.47(-27.61%) |
Oct 03, 2023 | 15.88 | 16.23 | 15.78 | 16.19 | 1,951,892 | +0.16(+1.00%) |
Oct 02, 2023 | 16.66 | 16.73 | 15.64 | 16.03 | 4,099,260 | -0.98(-5.76%) |
Sep 29, 2023 | 17.50 | 18.75 | 16.92 | 17.01 | 8,150,453 | -0.12(-0.70%) |
Sep 28, 2023 | 16.33 | 17.25 | 16.21 | 17.13 | 2,075,644 | +0.83(+5.09%) |
Sep 27, 2023 | 17.30 | 17.34 | 16.12 | 16.30 | 3,636,857 | -0.91(-5.29%) |
Sep 26, 2023 | 17.59 | 17.88 | 17.11 | 17.21 | 1,448,788 | -0.60(-3.37%) |
Sep 25, 2023 | 17.62 | 17.81 | 17.61 | 17.81 | 1,070,814 | -0.03(-0.17%) |
Sep 22, 2023 | 18.25 | 18.50 | 17.81 | 17.84 | 1,096,231 | -0.10(-0.56%) |
Sep 21, 2023 | 17.96 | 18.12 | 17.64 | 17.94 | 1,533,223 | -0.27(-1.48%) |
Sep 20, 2023 | 19.00 | 19.07 | 18.20 | 18.21 | 1,911,961 | -0.65(-3.45%) |
Sep 19, 2023 | 20.33 | 20.33 | 18.85 | 18.86 | 2,878,717 | -1.46(-7.19%) |
Sep 18, 2023 | 21.08 | 21.40 | 20.28 | 20.32 | 2,820,380 | -0.72(-3.42%) |
Sep 15, 2023 | 19.94 | 21.14 | 19.90 | 21.04 | 4,580,392 | +1.20(+6.05%) |
Sep 14, 2023 | 19.41 | 19.92 | 19.21 | 19.84 | 1,927,053 | +0.73(+3.82%) |
Sep 13, 2023 | 19.44 | 19.71 | 18.95 | 19.11 | 1,837,354 | +0.20(+1.06%) |
Sep 12, 2023 | 19.28 | 20.06 | 18.78 | 18.91 | 2,911,596 | -0.23(-1.20%) |
Sep 11, 2023 | 18.42 | 19.67 | 18.39 | 19.14 | 3,604,659 | +1.32(+7.41%) |
Sep 08, 2023 | 18.08 | 18.08 | 17.61 | 17.82 | 787,682 | -0.27(-1.49%) |
Sep 07, 2023 | 18.12 | 18.20 | 17.80 | 18.09 | 780,181 | -0.35(-1.90%) |
Sep 06, 2023 | 18.85 | 18.89 | 18.31 | 18.44 | 763,062 | -0.46(-2.43%) |
Sep 05, 2023 | 18.55 | 19.16 | 18.49 | 18.90 | 1,258,786 | +0.34(+1.83%) |