Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.420 | 7.460 | 7.265 | 7.280 | 1,022,962 | -0.13(-1.75%) |
Nov 29, 2023 | 7.470 | 7.590 | 7.375 | 7.410 | 949,843 | -0.03(-0.40%) |
Nov 28, 2023 | 7.430 | 7.515 | 7.310 | 7.440 | 733,037 | -0.02(-0.27%) |
Nov 27, 2023 | 7.390 | 7.565 | 7.270 | 7.460 | 966,006 | +0.02(+0.27%) |
Nov 24, 2023 | 7.500 | 7.530 | 7.360 | 7.440 | 478,771 | -0.01(-0.13%) |
Nov 22, 2023 | 7.530 | 7.555 | 7.430 | 7.450 | 1,106,396 | +0.04(+0.54%) |
Nov 21, 2023 | 7.360 | 7.410 | 7.195 | 7.410 | 1,117,148 | -0.03(-0.40%) |
Nov 20, 2023 | 7.460 | 7.525 | 7.270 | 7.440 | 1,403,343 | +0.02(+0.27%) |
Nov 17, 2023 | 7.240 | 7.420 | 7.080 | 7.420 | 1,888,690 | +0.26(+3.63%) |
Nov 16, 2023 | 7.150 | 7.170 | 6.915 | 7.160 | 1,193,668 | -0.09(-1.24%) |
Nov 15, 2023 | 7.090 | 7.375 | 7.090 | 7.250 | 1,488,439 | +0.15(+2.11%) |
Nov 14, 2023 | 6.760 | 7.215 | 6.750 | 7.100 | 2,595,984 | +0.54(+8.23%) |
Nov 13, 2023 | 6.410 | 6.580 | 6.330 | 6.560 | 1,021,304 | +0.10(+1.55%) |
Nov 10, 2023 | 6.410 | 6.600 | 6.340 | 6.460 | 1,895,315 | +0.01(+0.16%) |
Nov 09, 2023 | 6.320 | 6.460 | 6.250 | 6.450 | 1,969,173 | +0.14(+2.22%) |
Nov 08, 2023 | 6.360 | 6.390 | 6.220 | 6.310 | 1,292,394 | +0.01(+0.16%) |
Nov 07, 2023 | 5.990 | 6.310 | 5.960 | 6.300 | 1,776,256 | +0.29(+4.83%) |
Nov 06, 2023 | 5.930 | 6.180 | 5.900 | 6.010 | 2,471,458 | -0.27(-4.30%) |
Nov 03, 2023 | 5.490 | 6.325 | 5.480 | 6.280 | 3,927,299 | +0.95(+17.82%) |
Nov 02, 2023 | 5.140 | 5.360 | 5.060 | 5.330 | 2,628,731 | +0.35(+7.03%) |
Nov 01, 2023 | 5.220 | 5.220 | 4.800 | 4.980 | 2,274,415 | -0.22(-4.23%) |
Oct 31, 2023 | 5.400 | 5.410 | 5.150 | 5.200 | 2,427,111 | -0.15(-2.80%) |
Oct 30, 2023 | 5.360 | 5.480 | 5.330 | 5.350 | 1,151,819 | +0.00(+0.00%) |
Oct 27, 2023 | 5.490 | 5.540 | 5.340 | 5.350 | 1,227,437 | -0.10(-1.83%) |
Oct 26, 2023 | 5.190 | 5.460 | 5.060 | 5.450 | 3,849,387 | +0.24(+4.61%) |
Oct 25, 2023 | 5.380 | 5.410 | 5.130 | 5.210 | 1,580,428 | -0.22(-4.05%) |
Oct 24, 2023 | 5.580 | 5.620 | 5.410 | 5.430 | 2,045,446 | -0.07(-1.27%) |
Oct 23, 2023 | 5.650 | 5.670 | 5.390 | 5.500 | 1,967,985 | -0.23(-4.01%) |
Oct 20, 2023 | 5.530 | 5.970 | 5.530 | 5.730 | 3,448,118 | +0.33(+6.11%) |
Oct 19, 2023 | 5.510 | 5.615 | 5.400 | 5.400 | 1,071,031 | -0.21(-3.74%) |
Oct 18, 2023 | 5.700 | 5.770 | 5.555 | 5.610 | 1,244,976 | -0.14(-2.43%) |
Oct 17, 2023 | 5.770 | 5.865 | 5.740 | 5.750 | 1,252,262 | -0.08(-1.37%) |
Oct 16, 2023 | 5.650 | 5.870 | 5.615 | 5.830 | 1,270,115 | +0.20(+3.55%) |
Oct 13, 2023 | 5.800 | 5.990 | 5.580 | 5.630 | 2,071,172 | +0.31(+5.83%) |
Oct 12, 2023 | 5.590 | 5.590 | 5.280 | 5.320 | 1,192,554 | -0.25(-4.49%) |
Oct 11, 2023 | 5.770 | 5.800 | 5.500 | 5.570 | 916,282 | -0.18(-3.13%) |
Oct 10, 2023 | 5.450 | 5.800 | 5.430 | 5.750 | 1,190,670 | +0.33(+6.09%) |
Oct 09, 2023 | 5.250 | 5.420 | 5.140 | 5.420 | 1,049,458 | +0.11(+2.07%) |
Oct 06, 2023 | 5.260 | 5.405 | 5.210 | 5.310 | 1,135,982 | +0.02(+0.38%) |
Oct 05, 2023 | 5.520 | 5.580 | 5.230 | 5.290 | 1,677,461 | -0.21(-3.82%) |
Oct 04, 2023 | 5.580 | 5.600 | 5.395 | 5.500 | 3,320,509 | -0.10(-1.79%) |
Oct 03, 2023 | 5.410 | 5.725 | 5.400 | 5.600 | 2,770,529 | +0.11(+2.00%) |
Oct 02, 2023 | 5.500 | 5.525 | 5.270 | 5.490 | 2,885,365 | -0.02(-0.36%) |
Sep 29, 2023 | 5.620 | 5.705 | 5.460 | 5.510 | 1,816,791 | -0.02(-0.36%) |
Sep 28, 2023 | 5.420 | 5.545 | 5.280 | 5.530 | 1,963,760 | +0.13(+2.41%) |
Sep 27, 2023 | 5.470 | 5.520 | 5.210 | 5.400 | 1,429,347 | -0.03(-0.55%) |
Sep 26, 2023 | 5.510 | 5.615 | 5.400 | 5.430 | 1,278,661 | -0.17(-3.04%) |
Sep 25, 2023 | 5.520 | 5.635 | 5.582 | 5.600 | 1,083,624 | +0.01(+0.18%) |
Sep 22, 2023 | 5.780 | 5.860 | 5.580 | 5.590 | 1,219,328 | -0.16(-2.78%) |
Sep 21, 2023 | 5.720 | 5.810 | 5.620 | 5.750 | 1,367,762 | -0.05(-0.86%) |
Sep 20, 2023 | 5.960 | 6.090 | 5.775 | 5.800 | 913,594 | -0.13(-2.19%) |
Sep 19, 2023 | 6.020 | 6.050 | 5.855 | 5.930 | 1,182,634 | -0.10(-1.66%) |
Sep 18, 2023 | 6.000 | 6.050 | 5.980 | 6.030 | 1,432,804 | -0.05(-0.82%) |
Sep 15, 2023 | 6.090 | 6.160 | 6.035 | 6.080 | 2,392,869 | -0.06(-0.98%) |
Sep 14, 2023 | 6.100 | 6.230 | 6.060 | 6.140 | 1,070,603 | +0.09(+1.49%) |
Sep 13, 2023 | 6.110 | 6.200 | 6.050 | 6.050 | 1,196,945 | -0.06(-0.98%) |
Sep 12, 2023 | 6.290 | 6.320 | 6.040 | 6.110 | 1,555,201 | -0.27(-4.23%) |
Sep 11, 2023 | 6.420 | 6.490 | 6.252 | 6.380 | 2,128,083 | -0.11(-1.69%) |
Sep 08, 2023 | 6.690 | 6.740 | 6.430 | 6.490 | 1,281,168 | -0.06(-0.92%) |
Sep 07, 2023 | 6.860 | 6.930 | 6.540 | 6.550 | 1,498,034 | -0.42(-6.03%) |
Sep 06, 2023 | 6.850 | 6.995 | 6.820 | 6.970 | 878,412 | +0.12(+1.75%) |
Sep 05, 2023 | 7.180 | 7.290 | 6.840 | 6.850 | 1,114,873 | -0.36(-4.99%) |