Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.130 | 6.130 | 5.710 | 5.720 | 130,048 | -0.30(-4.98%) |
Nov 29, 2023 | 6.280 | 6.570 | 6.010 | 6.020 | 166,619 | -0.12(-1.95%) |
Nov 28, 2023 | 5.830 | 6.385 | 5.802 | 6.140 | 253,809 | +0.32(+5.50%) |
Nov 27, 2023 | 5.720 | 5.870 | 5.650 | 5.820 | 154,179 | -0.03(-0.51%) |
Nov 24, 2023 | 5.640 | 5.923 | 5.600 | 5.850 | 74,765 | +0.27(+4.84%) |
Nov 22, 2023 | 5.700 | 5.740 | 5.520 | 5.580 | 104,757 | -0.01(-0.18%) |
Nov 21, 2023 | 5.600 | 5.681 | 5.510 | 5.590 | 150,529 | +0.01(+0.18%) |
Nov 20, 2023 | 6.070 | 6.212 | 5.555 | 5.580 | 222,033 | -0.41(-6.84%) |
Nov 17, 2023 | 6.300 | 6.300 | 5.910 | 5.990 | 112,729 | -0.19(-3.07%) |
Nov 16, 2023 | 6.600 | 6.600 | 6.170 | 6.180 | 100,508 | -0.43(-6.51%) |
Nov 15, 2023 | 7.350 | 7.420 | 6.570 | 6.610 | 260,457 | -0.69(-9.45%) |
Nov 14, 2023 | 6.390 | 7.380 | 6.110 | 7.300 | 371,089 | +1.24(+20.46%) |
Nov 13, 2023 | 5.990 | 6.152 | 5.910 | 6.060 | 92,522 | +0.04(+0.75%) |
Nov 10, 2023 | 5.970 | 6.070 | 5.850 | 6.015 | 112,669 | +0.06(+1.09%) |
Nov 09, 2023 | 6.110 | 6.150 | 5.940 | 5.950 | 98,141 | -0.09(-1.49%) |
Nov 08, 2023 | 6.120 | 6.120 | 5.880 | 6.040 | 88,314 | -0.06(-0.98%) |
Nov 07, 2023 | 5.900 | 6.175 | 5.870 | 6.100 | 135,883 | +0.15(+2.52%) |
Nov 06, 2023 | 6.120 | 6.150 | 5.920 | 5.950 | 113,240 | -0.16(-2.54%) |
Nov 03, 2023 | 5.760 | 6.205 | 5.760 | 6.105 | 167,651 | +0.52(+9.21%) |
Nov 02, 2023 | 5.470 | 5.733 | 5.460 | 5.590 | 95,071 | +0.24(+4.49%) |
Nov 01, 2023 | 5.500 | 5.510 | 5.220 | 5.350 | 67,875 | -0.13(-2.37%) |
Oct 31, 2023 | 5.410 | 5.590 | 5.310 | 5.480 | 93,971 | +0.04(+0.74%) |
Oct 30, 2023 | 5.450 | 5.740 | 5.250 | 5.440 | 151,658 | -0.07(-1.27%) |
Oct 27, 2023 | 5.700 | 5.720 | 5.490 | 5.510 | 100,726 | -0.19(-3.33%) |
Oct 26, 2023 | 5.610 | 5.889 | 5.600 | 5.700 | 77,483 | +0.05(+0.88%) |
Oct 25, 2023 | 5.770 | 5.771 | 5.468 | 5.650 | 205,607 | -0.12(-2.08%) |
Oct 24, 2023 | 6.130 | 6.200 | 5.710 | 5.770 | 200,520 | -0.21(-3.51%) |
Oct 23, 2023 | 6.200 | 6.270 | 5.950 | 5.980 | 161,909 | -0.31(-4.93%) |
Oct 20, 2023 | 6.660 | 6.700 | 6.210 | 6.290 | 166,413 | -0.46(-6.81%) |
Oct 19, 2023 | 6.720 | 6.886 | 6.640 | 6.750 | 59,424 | +0.00(+0.00%) |
Oct 18, 2023 | 7.100 | 7.100 | 6.730 | 6.750 | 94,643 | -0.39(-5.46%) |
Oct 17, 2023 | 7.120 | 7.300 | 7.050 | 7.140 | 67,230 | -0.04(-0.56%) |
Oct 16, 2023 | 7.220 | 7.370 | 7.070 | 7.180 | 84,906 | +0.07(+0.98%) |
Oct 13, 2023 | 7.000 | 7.230 | 6.900 | 7.110 | 101,716 | +0.13(+1.86%) |
Oct 12, 2023 | 7.150 | 7.164 | 6.779 | 6.980 | 74,579 | -0.08(-1.13%) |
Oct 11, 2023 | 7.720 | 7.960 | 6.970 | 7.060 | 261,248 | -0.64(-8.31%) |
Oct 10, 2023 | 6.930 | 7.765 | 6.930 | 7.700 | 106,635 | +0.78(+11.27%) |
Oct 09, 2023 | 6.910 | 7.100 | 6.800 | 6.920 | 73,271 | -0.25(-3.49%) |
Oct 06, 2023 | 6.820 | 7.250 | 6.790 | 7.170 | 80,817 | +0.32(+4.67%) |
Oct 05, 2023 | 6.950 | 7.039 | 6.780 | 6.850 | 98,322 | -0.17(-2.42%) |
Oct 04, 2023 | 7.110 | 7.133 | 6.960 | 7.020 | 93,562 | -0.11(-1.54%) |
Oct 03, 2023 | 7.020 | 7.190 | 6.950 | 7.130 | 75,384 | +0.06(+0.85%) |
Oct 02, 2023 | 7.380 | 7.480 | 7.000 | 7.070 | 117,637 | -0.31(-4.20%) |
Sep 29, 2023 | 7.570 | 7.760 | 7.320 | 7.380 | 61,569 | -0.11(-1.47%) |
Sep 28, 2023 | 7.500 | 7.620 | 7.170 | 7.490 | 213,454 | +0.01(+0.13%) |
Sep 27, 2023 | 7.440 | 7.726 | 7.420 | 7.480 | 39,150 | +0.12(+1.63%) |
Sep 26, 2023 | 7.650 | 7.730 | 7.280 | 7.360 | 85,328 | -0.31(-4.04%) |
Sep 25, 2023 | 7.040 | 7.760 | 7.600 | 7.670 | 116,045 | +0.61(+8.64%) |
Sep 22, 2023 | 7.100 | 7.230 | 7.040 | 7.060 | 95,131 | -0.04(-0.56%) |
Sep 21, 2023 | 7.510 | 7.670 | 7.050 | 7.100 | 302,248 | -0.61(-7.91%) |
Sep 20, 2023 | 7.890 | 8.010 | 7.710 | 7.710 | 54,807 | -0.11(-1.41%) |
Sep 19, 2023 | 7.850 | 7.982 | 7.710 | 7.820 | 152,402 | -0.01(-0.13%) |
Sep 18, 2023 | 8.010 | 8.190 | 7.830 | 7.830 | 104,458 | -0.13(-1.63%) |
Sep 15, 2023 | 8.370 | 8.420 | 7.960 | 7.960 | 364,486 | -0.50(-5.91%) |
Sep 14, 2023 | 8.300 | 8.668 | 8.210 | 8.460 | 98,174 | +0.17(+2.05%) |
Sep 13, 2023 | 8.550 | 8.730 | 8.280 | 8.290 | 149,281 | -0.21(-2.47%) |
Sep 12, 2023 | 7.880 | 8.640 | 7.840 | 8.500 | 234,226 | +0.70(+8.97%) |
Sep 11, 2023 | 8.040 | 8.100 | 7.780 | 7.800 | 92,961 | -0.20(-2.50%) |
Sep 08, 2023 | 8.000 | 8.080 | 7.910 | 8.000 | 106,480 | -0.07(-0.87%) |
Sep 07, 2023 | 8.110 | 8.110 | 7.685 | 8.070 | 137,358 | -0.13(-1.59%) |
Sep 06, 2023 | 8.780 | 8.780 | 8.160 | 8.200 | 131,024 | -0.60(-6.82%) |
Sep 05, 2023 | 8.650 | 8.890 | 8.619 | 8.800 | 67,627 | +0.10(+1.15%) |