Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.730 | 7.730 | 7.145 | 7.180 | 27,948 | -0.72(-9.11%) |
Nov 29, 2023 | 7.680 | 8.550 | 7.230 | 7.900 | 65,488 | +0.27(+3.52%) |
Nov 28, 2023 | 8.190 | 8.375 | 7.500 | 7.632 | 35,755 | -0.82(-9.69%) |
Nov 27, 2023 | 8.620 | 8.990 | 8.380 | 8.450 | 42,914 | -0.28(-3.21%) |
Nov 24, 2023 | 8.040 | 9.240 | 7.920 | 8.730 | 43,741 | +0.69(+8.58%) |
Nov 22, 2023 | 7.220 | 8.100 | 6.770 | 8.040 | 26,155 | +1.11(+16.02%) |
Nov 21, 2023 | 6.820 | 7.350 | 6.470 | 6.930 | 7,199 | +0.45(+6.94%) |
Nov 20, 2023 | 6.430 | 6.990 | 6.375 | 6.480 | 48,139 | +0.18(+2.86%) |
Nov 17, 2023 | 6.250 | 6.810 | 6.060 | 6.300 | 33,342 | +0.26(+4.30%) |
Nov 16, 2023 | 6.150 | 6.700 | 6.040 | 6.040 | 20,651 | +0.02(+0.33%) |
Nov 15, 2023 | 6.250 | 6.441 | 5.930 | 6.020 | 45,248 | -0.28(-4.44%) |
Nov 14, 2023 | 6.300 | 6.725 | 6.200 | 6.300 | 31,159 | +0.00(+0.00%) |
Nov 13, 2023 | 6.490 | 6.970 | 6.038 | 6.300 | 22,893 | +0.06(+0.96%) |
Nov 10, 2023 | 5.820 | 7.277 | 5.820 | 6.240 | 100,029 | +0.44(+7.59%) |
Nov 09, 2023 | 6.010 | 6.725 | 5.730 | 5.800 | 26,472 | -0.21(-3.49%) |
Nov 08, 2023 | 5.870 | 6.247 | 5.740 | 6.010 | 30,598 | +0.21(+3.61%) |
Nov 07, 2023 | 5.790 | 6.100 | 5.670 | 5.800 | 22,668 | +0.03(+0.53%) |
Nov 06, 2023 | 5.780 | 6.330 | 5.700 | 5.770 | 27,078 | -0.02(-0.35%) |
Nov 03, 2023 | 5.760 | 6.250 | 5.700 | 5.790 | 37,785 | +0.09(+1.58%) |
Nov 02, 2023 | 6.000 | 6.160 | 5.700 | 5.700 | 42,713 | -0.19(-3.23%) |
Nov 01, 2023 | 5.860 | 6.070 | 5.730 | 5.890 | 25,448 | -0.19(-3.05%) |
Oct 31, 2023 | 5.760 | 6.075 | 5.575 | 6.075 | 9,855 | +0.08(+1.42%) |
Oct 30, 2023 | 5.950 | 6.470 | 5.510 | 5.990 | 42,918 | -0.01(-0.17%) |
Oct 27, 2023 | 6.010 | 6.309 | 5.810 | 6.000 | 11,490 | -0.05(-0.83%) |
Oct 26, 2023 | 6.500 | 6.505 | 6.010 | 6.050 | 23,627 | -0.40(-6.20%) |
Oct 25, 2023 | 6.540 | 6.700 | 6.370 | 6.450 | 24,142 | -0.17(-2.57%) |
Oct 24, 2023 | 6.710 | 6.830 | 6.300 | 6.620 | 22,069 | -0.08(-1.19%) |
Oct 23, 2023 | 6.390 | 6.909 | 6.350 | 6.700 | 6,831 | +0.12(+1.82%) |
Oct 20, 2023 | 6.620 | 6.921 | 6.510 | 6.580 | 10,177 | -0.25(-3.66%) |
Oct 19, 2023 | 6.580 | 7.450 | 6.460 | 6.830 | 126,439 | +0.09(+1.34%) |
Oct 18, 2023 | 6.770 | 7.155 | 6.640 | 6.740 | 40,256 | -0.19(-2.74%) |
Oct 17, 2023 | 6.300 | 7.310 | 6.300 | 6.930 | 77,456 | +0.45(+6.94%) |
Oct 16, 2023 | 6.350 | 6.788 | 6.130 | 6.480 | 59,974 | +0.00(+0.00%) |
Oct 13, 2023 | 6.040 | 6.750 | 6.000 | 6.480 | 47,715 | +0.05(+0.78%) |
Oct 12, 2023 | 6.270 | 6.689 | 6.000 | 6.430 | 97,254 | +0.14(+2.27%) |
Oct 11, 2023 | 6.540 | 7.230 | 6.200 | 6.287 | 109,683 | -0.38(-5.74%) |
Oct 10, 2023 | 6.670 | 7.210 | 6.511 | 6.670 | 144,311 | -0.39(-5.52%) |
Oct 09, 2023 | 7.280 | 7.815 | 6.300 | 7.060 | 288,619 | -0.87(-10.97%) |
Oct 06, 2023 | 5.690 | 11.00 | 5.580 | 7.930 | 3,771,471 | +2.01(+33.95%) |
Oct 05, 2023 | 6.320 | 6.700 | 5.910 | 5.920 | 70,702 | -1.00(-14.45%) |
Oct 04, 2023 | 7.120 | 7.300 | 6.300 | 6.920 | 52,147 | -0.27(-3.76%) |
Oct 03, 2023 | 8.560 | 8.560 | 7.190 | 7.190 | 69,192 | -1.59(-18.11%) |
Oct 02, 2023 | 8.710 | 9.800 | 8.290 | 8.780 | 108,860 | -0.52(-5.59%) |
Sep 29, 2023 | 10.50 | 10.62 | 9.070 | 9.300 | 107,463 | -1.08(-10.40%) |
Sep 28, 2023 | 10.56 | 11.82 | 9.857 | 10.38 | 211,363 | -0.63(-5.72%) |
Sep 27, 2023 | 12.89 | 12.89 | 10.31 | 11.01 | 164,944 | -2.09(-15.95%) |
Sep 26, 2023 | 15.91 | 18.44 | 12.71 | 13.10 | 351,502 | -4.78(-26.73%) |
Sep 25, 2023 | 16.45 | 20.00 | 17.33 | 17.88 | 286,012 | +0.12(+0.68%) |
Sep 22, 2023 | 19.78 | 20.50 | 15.54 | 17.76 | 534,279 | -2.74(-13.37%) |