Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.140 | 6.235 | 5.790 | 5.930 | 4,457 | -0.04(-0.59%) |
Nov 29, 2023 | 6.370 | 6.370 | 5.650 | 5.965 | 5,770 | +0.10(+1.79%) |
Nov 28, 2023 | 6.100 | 6.110 | 5.650 | 5.860 | 5,984 | -0.05(-0.85%) |
Nov 27, 2023 | 5.540 | 6.500 | 5.315 | 5.910 | 8,238 | +0.08(+1.36%) |
Nov 24, 2023 | 5.870 | 5.870 | 5.831 | 5.831 | 800 | -0.25(-4.10%) |
Nov 22, 2023 | 5.920 | 6.080 | 5.920 | 6.080 | 2,194 | +0.48(+8.57%) |
Nov 21, 2023 | 5.425 | 5.600 | 5.200 | 5.600 | 1,551 | -0.09(-1.58%) |
Nov 20, 2023 | 5.690 | 5.692 | 5.639 | 5.690 | 2,212 | +0.13(+2.34%) |
Nov 17, 2023 | 5.450 | 5.560 | 5.410 | 5.560 | 1,864 | +0.33(+6.41%) |
Nov 16, 2023 | 5.250 | 5.250 | 5.225 | 5.225 | 1,056 | -0.28(-5.00%) |
Nov 15, 2023 | 5.500 | 5.500 | 5.500 | 5.500 | 657 | -0.03(-0.45%) |
Nov 14, 2023 | 5.220 | 5.550 | 5.195 | 5.525 | 4,909 | +0.09(+1.66%) |
Nov 13, 2023 | 5.340 | 5.700 | 5.240 | 5.435 | 3,107 | -0.58(-9.57%) |
Nov 10, 2023 | 6.050 | 6.095 | 6.010 | 6.010 | 3,354 | -0.08(-1.31%) |
Nov 09, 2023 | 6.050 | 6.090 | 6.050 | 6.090 | 835 | -0.01(-0.16%) |
Nov 08, 2023 | 6.160 | 6.475 | 6.100 | 6.100 | 2,576 | -0.10(-1.61%) |
Nov 07, 2023 | 6.160 | 6.200 | 6.160 | 6.200 | 1,021 | +0.04(+0.65%) |
Nov 06, 2023 | 6.160 | 6.240 | 6.160 | 6.160 | 2,260 | +0.02(+0.33%) |
Nov 03, 2023 | 6.210 | 6.250 | 6.140 | 6.140 | 1,446 | -0.03(-0.49%) |
Nov 02, 2023 | 6.170 | 6.170 | 6.170 | 6.170 | 805 | +0.01(+0.16%) |
Nov 01, 2023 | 6.220 | 6.220 | 6.160 | 6.160 | 1,078 | +0.00(+0.00%) |
Oct 31, 2023 | 6.160 | 6.160 | 6.160 | 6.160 | 337 | +0.00(+0.04%) |
Oct 30, 2023 | 6.280 | 6.460 | 6.100 | 6.157 | 2,529 | -0.11(-1.80%) |
Oct 26, 2023 | 6.270 | 281 | +0.17(+2.79%) | |||
Oct 25, 2023 | 6.110 | 6.110 | 6.100 | 6.100 | 1,417 | -0.40(-6.15%) |
Oct 24, 2023 | 6.500 | 6.500 | 6.500 | 6.500 | 665 | +0.37(+6.11%) |
Oct 23, 2023 | 6.020 | 6.125 | 6.020 | 6.125 | 941 | -0.40(-6.19%) |
Oct 19, 2023 | 6.530 | 441 | +0.00(+0.00%) | |||
Oct 18, 2023 | 6.530 | 6.530 | 6.530 | 6.530 | 712 | -0.08(-1.21%) |
Oct 17, 2023 | 6.410 | 6.950 | 6.410 | 6.610 | 7,891 | +0.07(+1.07%) |
Oct 16, 2023 | 6.900 | 6.976 | 6.540 | 6.540 | 2,356 | -0.47(-6.70%) |
Oct 13, 2023 | 7.010 | 7.010 | 7.010 | 7.010 | 757 | +0.00(+0.00%) |
Oct 12, 2023 | 7.010 | 7.010 | 7.010 | 7.010 | 1,700 | +0.00(+0.00%) |
Oct 11, 2023 | 7.050 | 7.100 | 6.920 | 7.010 | 4,258 | +0.04(+0.57%) |
Oct 10, 2023 | 6.790 | 7.065 | 6.760 | 6.970 | 2,823 | -0.02(-0.29%) |
Oct 09, 2023 | 6.680 | 7.120 | 6.680 | 6.990 | 1,857 | +0.02(+0.29%) |
Oct 06, 2023 | 6.560 | 7.000 | 6.560 | 6.970 | 1,176 | +0.00(+0.00%) |
Oct 05, 2023 | 7.420 | 7.420 | 6.935 | 6.970 | 2,351 | -0.42(-5.68%) |
Oct 04, 2023 | 6.830 | 7.390 | 6.830 | 7.390 | 3,256 | +0.39(+5.57%) |
Oct 03, 2023 | 7.010 | 7.010 | 6.910 | 7.000 | 5,812 | -0.51(-6.79%) |
Oct 02, 2023 | 7.490 | 7.510 | 6.771 | 7.510 | 2,611 | +0.13(+1.76%) |
Sep 29, 2023 | 7.470 | 7.480 | 7.380 | 7.380 | 1,241 | -0.05(-0.72%) |
Sep 27, 2023 | 7.433 | 171 | -0.16(-2.14%) | |||
Sep 26, 2023 | 7.530 | 7.596 | 7.500 | 7.596 | 1,443 | -0.02(-0.28%) |
Sep 25, 2023 | 7.500 | 7.617 | 7.617 | 7.617 | 3,437 | +0.08(+1.03%) |
Sep 22, 2023 | 7.540 | 7.540 | 7.540 | 7.540 | 649 | -0.41(-5.16%) |
Sep 21, 2023 | 7.740 | 8.000 | 7.680 | 7.950 | 3,161 | +0.31(+4.02%) |
Sep 20, 2023 | 7.670 | 7.890 | 7.500 | 7.643 | 1,970 | -0.03(-0.36%) |
Sep 19, 2023 | 8.000 | 8.000 | 7.670 | 7.670 | 1,034 | -0.33(-4.13%) |
Sep 18, 2023 | 7.990 | 8.000 | 7.947 | 8.000 | 2,804 | -0.02(-0.25%) |
Sep 15, 2023 | 7.559 | 8.080 | 7.559 | 8.020 | 8,243 | +0.17(+2.17%) |
Sep 14, 2023 | 7.820 | 7.850 | 7.820 | 7.850 | 1,832 | +0.17(+2.21%) |
Sep 13, 2023 | 7.840 | 7.838 | 7.680 | 7.680 | 1,536 | -0.07(-0.90%) |
Sep 12, 2023 | 7.700 | 7.864 | 7.530 | 7.750 | 5,428 | +0.21(+2.72%) |
Sep 11, 2023 | 7.790 | 7.790 | 7.540 | 7.545 | 3,699 | -0.27(-3.45%) |
Sep 08, 2023 | 7.640 | 7.980 | 7.568 | 7.815 | 3,361 | -0.18(-2.31%) |
Sep 07, 2023 | 7.570 | 8.000 | 7.488 | 8.000 | 3,552 | +0.28(+3.63%) |
Sep 06, 2023 | 7.880 | 7.990 | 7.250 | 7.720 | 12,015 | -0.20(-2.53%) |
Sep 05, 2023 | 7.960 | 8.030 | 7.885 | 7.920 | 4,856 | -0.10(-1.25%) |