Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 5.450 | 5.490 | 5.205 | 5.230 | 1,217,492 | -0.16(-2.97%) |
Nov 29, 2023 | 5.400 | 5.600 | 5.350 | 5.390 | 1,198,836 | +0.04(+0.75%) |
Nov 28, 2023 | 5.310 | 5.465 | 5.145 | 5.350 | 1,149,984 | +0.05(+0.94%) |
Nov 27, 2023 | 5.350 | 5.350 | 5.205 | 5.300 | 1,494,102 | -0.11(-2.03%) |
Nov 24, 2023 | 5.410 | 5.440 | 5.330 | 5.410 | 271,139 | +0.02(+0.37%) |
Nov 22, 2023 | 5.380 | 5.560 | 5.330 | 5.390 | 755,748 | +0.03(+0.56%) |
Nov 21, 2023 | 5.550 | 5.615 | 5.350 | 5.360 | 959,090 | -0.26(-4.63%) |
Nov 20, 2023 | 5.310 | 5.660 | 5.290 | 5.620 | 955,586 | +0.07(+1.26%) |
Nov 17, 2023 | 5.400 | 5.610 | 5.360 | 5.550 | 839,508 | +0.18(+3.35%) |
Nov 16, 2023 | 5.450 | 5.480 | 5.210 | 5.370 | 847,631 | -0.14(-2.54%) |
Nov 15, 2023 | 5.520 | 5.675 | 5.460 | 5.510 | 1,076,080 | -0.02(-0.36%) |
Nov 14, 2023 | 5.610 | 5.770 | 5.430 | 5.530 | 1,267,084 | +0.06(+1.10%) |
Nov 13, 2023 | 5.360 | 5.530 | 5.225 | 5.470 | 927,758 | +0.04(+0.74%) |
Nov 10, 2023 | 5.010 | 5.470 | 4.910 | 5.430 | 1,283,434 | +0.42(+8.38%) |
Nov 09, 2023 | 5.310 | 5.360 | 4.990 | 5.010 | 1,794,127 | -0.27(-5.11%) |
Nov 08, 2023 | 5.360 | 5.590 | 5.260 | 5.280 | 1,396,293 | -0.11(-2.04%) |
Nov 07, 2023 | 5.320 | 5.625 | 5.080 | 5.390 | 4,545,932 | -1.94(-26.47%) |
Nov 06, 2023 | 7.340 | 7.435 | 7.215 | 7.330 | 778,373 | +0.04(+0.55%) |
Nov 03, 2023 | 7.180 | 7.370 | 7.130 | 7.290 | 904,822 | +0.28(+3.99%) |
Nov 02, 2023 | 6.880 | 7.020 | 6.730 | 7.010 | 741,951 | +0.29(+4.32%) |
Nov 01, 2023 | 6.540 | 6.770 | 6.470 | 6.720 | 723,854 | +0.15(+2.28%) |
Oct 31, 2023 | 6.360 | 6.665 | 6.345 | 6.570 | 588,799 | +0.26(+4.12%) |
Oct 30, 2023 | 6.430 | 6.590 | 6.280 | 6.310 | 705,560 | -0.07(-1.10%) |
Oct 27, 2023 | 6.640 | 6.720 | 6.360 | 6.380 | 709,256 | -0.25(-3.77%) |
Oct 26, 2023 | 6.790 | 6.870 | 6.581 | 6.630 | 664,071 | -0.17(-2.50%) |
Oct 25, 2023 | 6.700 | 6.870 | 6.680 | 6.800 | 372,965 | +0.04(+0.59%) |
Oct 24, 2023 | 6.860 | 6.890 | 6.680 | 6.760 | 747,843 | -0.10(-1.46%) |
Oct 23, 2023 | 7.150 | 7.200 | 6.850 | 6.860 | 692,422 | -0.35(-4.85%) |
Oct 20, 2023 | 7.080 | 7.270 | 6.995 | 7.210 | 832,941 | +0.15(+2.12%) |
Oct 19, 2023 | 7.030 | 7.180 | 7.000 | 7.060 | 687,596 | +0.02(+0.28%) |
Oct 18, 2023 | 7.400 | 7.407 | 7.040 | 7.040 | 769,772 | -0.45(-6.01%) |
Oct 17, 2023 | 7.520 | 7.620 | 7.220 | 7.490 | 995,155 | -0.22(-2.85%) |
Oct 16, 2023 | 7.330 | 7.730 | 7.325 | 7.710 | 847,554 | +0.41(+5.62%) |
Oct 13, 2023 | 7.640 | 7.850 | 7.260 | 7.300 | 672,146 | -0.35(-4.58%) |
Oct 12, 2023 | 7.950 | 7.950 | 7.500 | 7.650 | 1,221,777 | -0.26(-3.29%) |
Oct 11, 2023 | 7.830 | 7.920 | 7.753 | 7.910 | 528,079 | +0.11(+1.41%) |
Oct 10, 2023 | 7.880 | 8.020 | 7.725 | 7.800 | 788,969 | -0.12(-1.52%) |
Oct 09, 2023 | 7.750 | 7.940 | 7.710 | 7.920 | 439,841 | +0.08(+1.02%) |
Oct 06, 2023 | 7.730 | 7.880 | 7.565 | 7.840 | 932,477 | +0.04(+0.51%) |
Oct 05, 2023 | 8.010 | 8.070 | 7.590 | 7.800 | 989,684 | -0.29(-3.58%) |
Oct 04, 2023 | 8.050 | 8.120 | 7.840 | 8.090 | 593,084 | +0.04(+0.50%) |
Oct 03, 2023 | 8.380 | 8.400 | 8.000 | 8.050 | 598,703 | -0.42(-4.96%) |
Oct 02, 2023 | 8.230 | 8.555 | 8.200 | 8.470 | 680,935 | +0.24(+2.92%) |
Sep 29, 2023 | 8.310 | 8.505 | 8.220 | 8.230 | 628,570 | +0.01(+0.12%) |
Sep 28, 2023 | 8.090 | 8.315 | 8.030 | 8.220 | 960,360 | +0.16(+1.99%) |
Sep 27, 2023 | 8.150 | 8.180 | 7.975 | 8.060 | 626,325 | -0.02(-0.25%) |
Sep 26, 2023 | 8.330 | 8.360 | 8.070 | 8.080 | 625,210 | -0.30(-3.58%) |
Sep 25, 2023 | 8.240 | 8.410 | 8.315 | 8.380 | 610,719 | +0.12(+1.45%) |
Sep 22, 2023 | 8.140 | 8.310 | 8.040 | 8.260 | 1,189,619 | +0.15(+1.85%) |
Sep 21, 2023 | 8.090 | 8.200 | 8.010 | 8.110 | 551,244 | -0.02(-0.25%) |
Sep 20, 2023 | 8.270 | 8.350 | 8.130 | 8.130 | 468,307 | -0.14(-1.69%) |
Sep 19, 2023 | 8.210 | 8.340 | 8.130 | 8.270 | 669,234 | +0.06(+0.73%) |
Sep 18, 2023 | 8.230 | 8.370 | 8.080 | 8.210 | 912,389 | -0.03(-0.36%) |
Sep 15, 2023 | 8.100 | 8.260 | 8.040 | 8.240 | 2,318,172 | +0.15(+1.85%) |
Sep 14, 2023 | 8.110 | 8.240 | 8.090 | 8.090 | 664,716 | +0.01(+0.12%) |
Sep 13, 2023 | 8.050 | 8.100 | 7.980 | 8.080 | 686,427 | +0.00(+0.00%) |
Sep 12, 2023 | 8.100 | 8.190 | 8.000 | 8.080 | 905,721 | -0.01(-0.12%) |
Sep 11, 2023 | 8.170 | 8.205 | 7.952 | 8.090 | 612,105 | -0.04(-0.49%) |
Sep 08, 2023 | 8.190 | 8.190 | 8.030 | 8.130 | 559,048 | +0.00(+0.00%) |
Sep 07, 2023 | 8.310 | 8.370 | 8.030 | 8.130 | 677,126 | -0.22(-2.63%) |
Sep 06, 2023 | 8.310 | 8.610 | 8.290 | 8.350 | 475,206 | -0.02(-0.24%) |
Sep 05, 2023 | 8.580 | 8.650 | 8.350 | 8.370 | 760,158 | -0.27(-3.13%) |