Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.426 | 7.455 | 7.388 | 7.426 | 853,550 | +0.03(+0.39%) |
Nov 29, 2023 | 7.416 | 7.440 | 7.351 | 7.397 | 655,963 | +0.02(+0.26%) |
Nov 28, 2023 | 7.359 | 7.378 | 7.331 | 7.378 | 404,653 | +0.02(+0.26%) |
Nov 27, 2023 | 7.312 | 7.369 | 7.302 | 7.359 | 666,453 | +0.04(+0.52%) |
Nov 24, 2023 | 7.255 | 7.321 | 7.255 | 7.321 | 264,322 | +0.06(+0.79%) |
Nov 22, 2023 | 7.255 | 7.293 | 7.245 | 7.264 | 996,564 | +0.06(+0.79%) |
Nov 21, 2023 | 7.197 | 7.236 | 7.178 | 7.207 | 561,362 | -0.01(-0.13%) |
Nov 20, 2023 | 7.178 | 7.245 | 7.169 | 7.217 | 668,289 | +0.04(+0.53%) |
Nov 17, 2023 | 7.197 | 7.197 | 7.169 | 7.178 | 431,221 | +0.02(+0.27%) |
Nov 16, 2023 | 7.131 | 7.178 | 7.111 | 7.159 | 628,543 | +0.03(+0.40%) |
Nov 15, 2023 | 7.131 | 7.197 | 7.112 | 7.131 | 571,731 | +0.02(+0.27%) |
Nov 14, 2023 | 7.045 | 7.150 | 7.045 | 7.112 | 464,575 | +0.16(+2.28%) |
Nov 13, 2023 | 6.944 | 7.006 | 6.935 | 6.954 | 354,184 | +0.01(+0.14%) |
Nov 10, 2023 | 6.859 | 6.949 | 6.840 | 6.944 | 582,530 | +0.12(+1.80%) |
Nov 09, 2023 | 6.944 | 6.944 | 6.802 | 6.821 | 597,447 | -0.09(-1.37%) |
Nov 08, 2023 | 6.972 | 7.012 | 6.906 | 6.916 | 603,375 | -0.06(-0.81%) |
Nov 07, 2023 | 6.982 | 7.086 | 6.963 | 6.972 | 473,338 | -0.04(-0.54%) |
Nov 06, 2023 | 7.171 | 7.175 | 6.991 | 7.010 | 572,956 | -0.12(-1.72%) |
Nov 03, 2023 | 7.086 | 7.161 | 7.086 | 7.133 | 361,530 | +0.09(+1.34%) |
Nov 02, 2023 | 6.935 | 7.048 | 6.935 | 7.039 | 381,696 | +0.15(+2.19%) |
Nov 01, 2023 | 6.765 | 6.897 | 6.746 | 6.887 | 651,320 | +0.14(+2.10%) |
Oct 31, 2023 | 6.727 | 6.769 | 6.708 | 6.746 | 698,221 | +0.08(+1.13%) |
Oct 30, 2023 | 6.595 | 6.670 | 6.584 | 6.670 | 479,842 | +0.11(+1.73%) |
Oct 27, 2023 | 6.595 | 6.642 | 6.538 | 6.557 | 600,468 | +0.02(+0.29%) |
Oct 26, 2023 | 6.689 | 6.698 | 6.524 | 6.538 | 1,189,059 | -0.14(-2.12%) |
Oct 25, 2023 | 6.746 | 6.765 | 6.680 | 6.680 | 493,033 | -0.09(-1.39%) |
Oct 24, 2023 | 6.802 | 6.850 | 6.727 | 6.774 | 633,136 | +0.02(+0.28%) |
Oct 23, 2023 | 6.802 | 6.840 | 6.739 | 6.755 | 601,223 | -0.06(-0.83%) |
Oct 20, 2023 | 6.887 | 6.887 | 6.812 | 6.812 | 506,450 | -0.08(-1.10%) |
Oct 19, 2023 | 6.991 | 7.010 | 6.887 | 6.887 | 589,870 | -0.09(-1.35%) |
Oct 18, 2023 | 7.048 | 7.048 | 6.972 | 6.982 | 461,368 | -0.06(-0.81%) |
Oct 17, 2023 | 7.057 | 7.095 | 7.020 | 7.039 | 523,667 | -0.03(-0.40%) |
Oct 16, 2023 | 7.010 | 7.095 | 7.010 | 7.067 | 704,150 | +0.06(+0.81%) |
Oct 13, 2023 | 7.057 | 7.114 | 7.010 | 7.010 | 439,095 | -0.04(-0.59%) |
Oct 12, 2023 | 7.108 | 7.126 | 7.033 | 7.052 | 403,491 | -0.07(-0.92%) |
Oct 11, 2023 | 7.108 | 7.136 | 7.070 | 7.117 | 527,732 | +0.02(+0.26%) |
Oct 10, 2023 | 7.080 | 7.136 | 7.061 | 7.099 | 403,790 | +0.06(+0.80%) |
Oct 09, 2023 | 7.033 | 7.075 | 7.014 | 7.042 | 458,347 | +0.01(+0.13%) |
Oct 06, 2023 | 6.902 | 7.050 | 6.864 | 7.033 | 601,720 | +0.11(+1.63%) |
Oct 05, 2023 | 6.948 | 6.986 | 6.892 | 6.920 | 793,344 | -0.06(-0.81%) |
Oct 04, 2023 | 6.948 | 6.986 | 6.911 | 6.977 | 466,909 | +0.01(+0.13%) |
Oct 03, 2023 | 7.024 | 7.025 | 6.958 | 6.967 | 724,158 | -0.10(-1.46%) |
Oct 02, 2023 | 7.099 | 7.136 | 7.052 | 7.070 | 762,052 | -0.07(-0.92%) |
Sep 29, 2023 | 7.155 | 7.155 | 7.080 | 7.136 | 1,787,334 | +0.06(+0.79%) |
Sep 28, 2023 | 7.014 | 7.103 | 7.014 | 7.080 | 563,432 | +0.07(+0.94%) |
Sep 27, 2023 | 7.014 | 7.052 | 6.986 | 7.014 | 861,977 | +0.01(+0.13%) |
Sep 26, 2023 | 7.070 | 7.089 | 6.991 | 7.005 | 668,140 | -0.11(-1.58%) |
Sep 25, 2023 | 7.042 | 7.127 | 7.099 | 7.117 | 541,443 | +0.03(+0.40%) |
Sep 22, 2023 | 7.099 | 7.127 | 7.061 | 7.089 | 787,292 | +0.02(+0.27%) |
Sep 21, 2023 | 7.136 | 7.155 | 7.061 | 7.070 | 634,178 | -0.09(-1.31%) |
Sep 20, 2023 | 7.183 | 7.249 | 7.164 | 7.164 | 703,434 | +0.01(+0.13%) |
Sep 19, 2023 | 7.127 | 7.155 | 7.099 | 7.155 | 435,613 | +0.03(+0.39%) |
Sep 18, 2023 | 7.127 | 7.164 | 7.099 | 7.127 | 705,646 | +0.00(+0.00%) |
Sep 15, 2023 | 7.174 | 7.192 | 7.127 | 7.127 | 601,568 | -0.08(-1.04%) |
Sep 14, 2023 | 7.164 | 7.216 | 7.155 | 7.202 | 898,858 | +0.09(+1.27%) |
Sep 13, 2023 | 7.111 | 7.177 | 7.111 | 7.111 | 778,069 | +0.00(+0.00%) |
Sep 12, 2023 | 7.093 | 7.111 | 7.009 | 7.111 | 940,740 | +0.04(+0.53%) |
Sep 11, 2023 | 7.121 | 7.135 | 7.046 | 7.074 | 580,145 | -0.01(-0.13%) |
Sep 08, 2023 | 7.074 | 7.102 | 7.060 | 7.084 | 384,531 | +0.00(+0.00%) |
Sep 07, 2023 | 7.130 | 7.153 | 7.056 | 7.084 | 869,475 | -0.06(-0.78%) |
Sep 06, 2023 | 7.205 | 7.223 | 7.111 | 7.139 | 831,509 | -0.08(-1.16%) |
Sep 05, 2023 | 7.242 | 7.258 | 7.205 | 7.223 | 527,471 | -0.01(-0.13%) |