Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.770 | 7.070 | 6.502 | 6.740 | 636,452 | +0.05(+0.75%) |
Nov 29, 2023 | 5.840 | 6.857 | 5.790 | 6.690 | 410,762 | +0.89(+15.34%) |
Nov 28, 2023 | 5.050 | 5.820 | 4.720 | 5.800 | 402,305 | +0.72(+14.17%) |
Nov 27, 2023 | 5.330 | 5.480 | 4.950 | 5.080 | 177,987 | -0.25(-4.69%) |
Nov 24, 2023 | 5.480 | 5.680 | 5.280 | 5.330 | 31,370 | -0.09(-1.66%) |
Nov 22, 2023 | 5.740 | 5.760 | 5.360 | 5.420 | 138,798 | -0.28(-4.91%) |
Nov 21, 2023 | 5.900 | 6.010 | 5.580 | 5.700 | 182,397 | -0.28(-4.68%) |
Nov 20, 2023 | 6.010 | 6.828 | 5.860 | 5.980 | 535,760 | -0.03(-0.50%) |
Nov 17, 2023 | 5.850 | 6.043 | 5.542 | 6.010 | 183,279 | +0.25(+4.34%) |
Nov 16, 2023 | 5.970 | 6.210 | 5.591 | 5.760 | 330,724 | -0.14(-2.37%) |
Nov 15, 2023 | 4.830 | 6.019 | 4.810 | 5.900 | 441,821 | +1.06(+21.90%) |
Nov 14, 2023 | 5.020 | 5.343 | 4.550 | 4.840 | 374,143 | +0.19(+4.09%) |
Nov 13, 2023 | 4.480 | 4.660 | 4.320 | 4.650 | 147,255 | +0.14(+3.10%) |
Nov 10, 2023 | 4.520 | 4.690 | 4.120 | 4.510 | 185,246 | +0.04(+0.89%) |
Nov 09, 2023 | 5.180 | 5.250 | 4.420 | 4.470 | 236,591 | -0.72(-13.87%) |
Nov 08, 2023 | 5.360 | 5.360 | 4.935 | 5.190 | 290,104 | -0.21(-3.89%) |
Nov 07, 2023 | 4.940 | 5.440 | 4.920 | 5.400 | 286,520 | +0.51(+10.43%) |
Nov 06, 2023 | 4.940 | 5.350 | 4.710 | 4.890 | 764,779 | -0.05(-1.01%) |
Nov 03, 2023 | 4.780 | 5.130 | 4.780 | 4.940 | 397,651 | +0.21(+4.44%) |
Nov 02, 2023 | 4.320 | 4.840 | 4.270 | 4.730 | 418,043 | +0.53(+12.62%) |
Nov 01, 2023 | 3.940 | 4.270 | 3.810 | 4.200 | 746,977 | +0.26(+6.60%) |
Oct 31, 2023 | 4.120 | 4.290 | 3.890 | 3.940 | 443,071 | -0.20(-4.83%) |
Oct 30, 2023 | 4.150 | 4.260 | 4.060 | 4.140 | 395,577 | +0.02(+0.49%) |
Oct 27, 2023 | 4.470 | 4.595 | 3.950 | 4.120 | 416,218 | -0.30(-6.79%) |
Oct 26, 2023 | 4.450 | 4.740 | 4.340 | 4.420 | 202,859 | -0.07(-1.56%) |
Oct 25, 2023 | 4.670 | 4.710 | 4.260 | 4.490 | 244,388 | -0.22(-4.67%) |
Oct 24, 2023 | 4.470 | 4.840 | 4.420 | 4.710 | 175,600 | +0.26(+5.84%) |
Oct 23, 2023 | 4.340 | 4.580 | 4.200 | 4.450 | 305,555 | +0.09(+2.06%) |
Oct 20, 2023 | 4.470 | 4.750 | 4.260 | 4.360 | 359,745 | -0.13(-2.90%) |
Oct 19, 2023 | 4.430 | 4.680 | 4.360 | 4.490 | 256,385 | +0.05(+1.13%) |
Oct 18, 2023 | 4.490 | 4.680 | 4.380 | 4.440 | 294,835 | -0.08(-1.77%) |
Oct 17, 2023 | 4.410 | 4.700 | 4.410 | 4.520 | 266,307 | +0.08(+1.80%) |
Oct 16, 2023 | 4.460 | 4.490 | 4.100 | 4.440 | 366,549 | +0.03(+0.68%) |
Oct 13, 2023 | 4.690 | 4.720 | 4.350 | 4.410 | 364,799 | -0.26(-5.57%) |
Oct 12, 2023 | 4.870 | 5.000 | 4.450 | 4.670 | 486,988 | -0.21(-4.30%) |
Oct 11, 2023 | 5.140 | 5.270 | 4.620 | 4.880 | 439,103 | -0.23(-4.50%) |
Oct 10, 2023 | 5.450 | 5.610 | 5.100 | 5.110 | 552,570 | -0.35(-6.41%) |
Oct 09, 2023 | 5.880 | 5.929 | 5.380 | 5.460 | 419,759 | -0.52(-8.70%) |
Oct 06, 2023 | 6.589 | 6.589 | 5.950 | 5.980 | 298,776 | -0.45(-7.00%) |
Oct 05, 2023 | 6.000 | 6.500 | 5.950 | 6.430 | 195,062 | +0.43(+7.26%) |
Oct 04, 2023 | 6.610 | 7.009 | 5.910 | 5.995 | 458,561 | -0.71(-10.66%) |
Oct 03, 2023 | 7.200 | 7.370 | 6.640 | 6.710 | 385,817 | -0.51(-7.06%) |
Oct 02, 2023 | 8.310 | 8.330 | 7.160 | 7.220 | 349,680 | -1.13(-13.53%) |
Sep 29, 2023 | 8.050 | 8.560 | 8.020 | 8.350 | 323,316 | +0.34(+4.24%) |
Sep 28, 2023 | 7.950 | 8.170 | 7.700 | 8.010 | 190,574 | +0.07(+0.88%) |
Sep 27, 2023 | 7.760 | 7.970 | 7.681 | 7.940 | 157,090 | +0.22(+2.85%) |
Sep 26, 2023 | 7.220 | 7.960 | 7.215 | 7.720 | 200,110 | +0.40(+5.46%) |
Sep 25, 2023 | 7.260 | 7.390 | 7.300 | 7.320 | 137,532 | +0.04(+0.55%) |
Sep 22, 2023 | 7.480 | 7.500 | 6.950 | 7.280 | 287,574 | -0.18(-2.41%) |
Sep 21, 2023 | 6.890 | 7.660 | 6.630 | 7.460 | 432,287 | +0.49(+7.03%) |
Sep 20, 2023 | 7.290 | 7.306 | 6.940 | 6.970 | 208,707 | -0.28(-3.86%) |
Sep 19, 2023 | 7.240 | 7.620 | 7.181 | 7.250 | 268,302 | +0.01(+0.14%) |
Sep 18, 2023 | 7.340 | 7.510 | 6.890 | 7.240 | 217,044 | -0.12(-1.63%) |
Sep 15, 2023 | 7.380 | 7.390 | 7.000 | 7.360 | 636,323 | +0.15(+2.08%) |
Sep 14, 2023 | 7.190 | 7.340 | 7.130 | 7.210 | 130,685 | +0.02(+0.28%) |
Sep 13, 2023 | 7.560 | 7.740 | 7.185 | 7.190 | 224,313 | -0.34(-4.52%) |
Sep 12, 2023 | 7.610 | 7.749 | 7.390 | 7.530 | 181,278 | -0.14(-1.83%) |
Sep 11, 2023 | 7.570 | 8.170 | 7.390 | 7.670 | 214,766 | +0.17(+2.27%) |
Sep 08, 2023 | 7.190 | 7.530 | 6.980 | 7.500 | 242,489 | +0.30(+4.17%) |
Sep 07, 2023 | 6.600 | 7.220 | 6.450 | 7.200 | 379,360 | +0.54(+8.11%) |
Sep 06, 2023 | 6.720 | 6.860 | 6.460 | 6.660 | 278,153 | -0.04(-0.60%) |
Sep 05, 2023 | 6.940 | 7.270 | 6.670 | 6.700 | 308,770 | -0.27(-3.87%) |