Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.91 | 10.94 | 10.90 | 10.94 | 9,010,482 | -0.02(-0.18%) |
Nov 29, 2023 | 10.88 | 11.10 | 10.84 | 10.96 | 34,881,364 | +2.46(+28.94%) |
Nov 28, 2023 | 8.410 | 8.560 | 8.325 | 8.500 | 1,317,290 | +0.07(+0.83%) |
Nov 27, 2023 | 8.620 | 8.620 | 8.420 | 8.430 | 1,831,862 | -0.23(-2.66%) |
Nov 24, 2023 | 8.570 | 8.690 | 8.500 | 8.660 | 535,570 | +0.09(+1.05%) |
Nov 22, 2023 | 8.500 | 8.650 | 8.455 | 8.570 | 1,581,148 | +0.12(+1.42%) |
Nov 21, 2023 | 8.360 | 8.500 | 8.299 | 8.450 | 1,222,459 | +0.04(+0.48%) |
Nov 20, 2023 | 8.280 | 8.600 | 8.220 | 8.410 | 1,738,779 | +0.21(+2.56%) |
Nov 17, 2023 | 8.200 | 8.330 | 8.060 | 8.200 | 2,440,877 | +0.07(+0.86%) |
Nov 16, 2023 | 7.920 | 8.140 | 7.820 | 8.130 | 1,811,934 | +0.17(+2.14%) |
Nov 15, 2023 | 8.000 | 8.020 | 7.810 | 7.960 | 1,749,711 | -0.07(-0.87%) |
Nov 14, 2023 | 7.870 | 8.030 | 7.840 | 8.030 | 2,142,992 | +0.20(+2.55%) |
Nov 13, 2023 | 8.140 | 8.140 | 7.720 | 7.830 | 2,872,755 | -0.26(-3.21%) |
Nov 10, 2023 | 8.050 | 8.140 | 7.890 | 8.090 | 1,696,144 | +0.10(+1.25%) |
Nov 09, 2023 | 8.000 | 8.030 | 7.810 | 7.990 | 2,988,822 | +0.03(+0.38%) |
Nov 08, 2023 | 8.000 | 8.030 | 7.704 | 7.960 | 2,760,013 | +0.00(+0.00%) |
Nov 07, 2023 | 7.590 | 8.400 | 7.500 | 7.960 | 7,876,886 | +1.49(+23.03%) |
Nov 06, 2023 | 6.540 | 6.570 | 6.335 | 6.470 | 1,696,255 | -0.04(-0.61%) |
Nov 03, 2023 | 6.500 | 6.660 | 6.460 | 6.510 | 1,768,038 | +0.08(+1.24%) |
Nov 02, 2023 | 6.410 | 6.505 | 6.400 | 6.430 | 1,074,466 | +0.13(+2.06%) |
Nov 01, 2023 | 6.450 | 6.450 | 6.210 | 6.300 | 1,611,999 | -0.15(-2.33%) |
Oct 31, 2023 | 6.510 | 6.540 | 6.315 | 6.450 | 1,214,142 | -0.08(-1.23%) |
Oct 30, 2023 | 6.580 | 6.705 | 6.510 | 6.530 | 1,036,315 | +0.03(+0.46%) |
Oct 27, 2023 | 6.640 | 6.650 | 6.480 | 6.500 | 1,065,913 | -0.07(-1.07%) |
Oct 26, 2023 | 6.520 | 6.640 | 6.465 | 6.570 | 934,626 | +0.09(+1.39%) |
Oct 25, 2023 | 6.680 | 6.700 | 6.430 | 6.480 | 1,166,180 | -0.24(-3.57%) |
Oct 24, 2023 | 6.660 | 6.830 | 6.660 | 6.720 | 749,118 | +0.08(+1.20%) |
Oct 23, 2023 | 6.700 | 6.775 | 6.620 | 6.640 | 732,407 | -0.10(-1.48%) |
Oct 20, 2023 | 6.810 | 6.870 | 6.680 | 6.740 | 617,573 | -0.05(-0.74%) |
Oct 19, 2023 | 6.850 | 6.995 | 6.785 | 6.790 | 839,145 | -0.09(-1.31%) |
Oct 18, 2023 | 7.020 | 7.070 | 6.820 | 6.880 | 1,920,460 | -0.20(-2.82%) |
Oct 17, 2023 | 6.770 | 7.120 | 6.770 | 7.080 | 1,487,995 | +0.28(+4.12%) |
Oct 16, 2023 | 6.590 | 6.840 | 6.600 | 6.800 | 885,073 | +0.25(+3.82%) |
Oct 13, 2023 | 6.680 | 6.750 | 6.510 | 6.550 | 1,856,791 | -0.16(-2.38%) |
Oct 12, 2023 | 6.830 | 6.890 | 6.640 | 6.710 | 1,496,958 | -0.11(-1.61%) |
Oct 11, 2023 | 6.850 | 6.890 | 6.665 | 6.820 | 928,944 | +0.13(+1.94%) |
Oct 10, 2023 | 6.350 | 6.720 | 6.350 | 6.690 | 2,177,684 | +0.28(+4.37%) |
Oct 09, 2023 | 6.240 | 6.440 | 6.150 | 6.410 | 638,856 | +0.12(+1.91%) |
Oct 06, 2023 | 6.160 | 6.340 | 6.145 | 6.290 | 566,099 | +0.08(+1.29%) |
Oct 05, 2023 | 6.250 | 6.330 | 6.155 | 6.210 | 998,869 | -0.02(-0.32%) |
Oct 04, 2023 | 6.030 | 6.250 | 6.005 | 6.230 | 799,784 | +0.23(+3.83%) |
Oct 03, 2023 | 6.130 | 6.150 | 5.965 | 6.000 | 664,959 | -0.15(-2.44%) |
Oct 02, 2023 | 6.250 | 6.270 | 6.130 | 6.150 | 742,131 | -0.11(-1.76%) |
Sep 29, 2023 | 6.290 | 6.370 | 6.220 | 6.260 | 1,077,297 | +0.00(+0.00%) |
Sep 28, 2023 | 6.280 | 6.425 | 6.170 | 6.260 | 984,577 | -0.03(-0.48%) |
Sep 27, 2023 | 6.070 | 6.340 | 6.070 | 6.290 | 644,671 | +0.22(+3.62%) |
Sep 26, 2023 | 6.010 | 6.145 | 5.980 | 6.070 | 759,585 | +0.07(+1.17%) |
Sep 25, 2023 | 5.960 | 6.010 | 5.970 | 6.000 | 643,959 | +0.02(+0.33%) |
Sep 22, 2023 | 5.930 | 6.055 | 5.930 | 5.980 | 757,431 | +0.07(+1.18%) |
Sep 21, 2023 | 6.020 | 6.025 | 5.900 | 5.910 | 934,473 | -0.16(-2.64%) |
Sep 20, 2023 | 6.250 | 6.280 | 6.060 | 6.070 | 851,291 | -0.17(-2.72%) |
Sep 19, 2023 | 6.240 | 6.290 | 6.155 | 6.240 | 609,767 | -0.03(-0.48%) |
Sep 18, 2023 | 6.390 | 6.430 | 6.230 | 6.270 | 721,842 | -0.16(-2.49%) |
Sep 15, 2023 | 6.390 | 6.455 | 6.165 | 6.430 | 2,742,877 | +0.05(+0.78%) |
Sep 14, 2023 | 6.410 | 6.510 | 6.355 | 6.380 | 965,173 | -0.01(-0.16%) |
Sep 13, 2023 | 6.550 | 6.605 | 6.390 | 6.390 | 640,727 | -0.18(-2.74%) |
Sep 12, 2023 | 6.460 | 6.640 | 6.440 | 6.570 | 591,794 | +0.09(+1.39%) |
Sep 11, 2023 | 6.440 | 6.620 | 6.440 | 6.480 | 818,566 | +0.07(+1.09%) |
Sep 08, 2023 | 6.500 | 6.500 | 6.320 | 6.410 | 963,796 | -0.02(-0.31%) |
Sep 07, 2023 | 6.830 | 6.830 | 6.420 | 6.430 | 1,473,746 | -0.40(-5.86%) |
Sep 06, 2023 | 6.870 | 6.920 | 6.792 | 6.830 | 710,102 | -0.07(-1.01%) |
Sep 05, 2023 | 6.920 | 6.960 | 6.870 | 6.900 | 999,075 | -0.04(-0.58%) |