Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.140 | 8.140 | 7.740 | 7.770 | 66,898 | -0.31(-3.84%) |
Nov 29, 2023 | 8.300 | 8.460 | 8.010 | 8.080 | 46,989 | -0.14(-1.70%) |
Nov 28, 2023 | 7.980 | 8.305 | 7.960 | 8.220 | 101,421 | +0.20(+2.49%) |
Nov 27, 2023 | 7.940 | 8.070 | 7.870 | 8.020 | 87,969 | +0.04(+0.50%) |
Nov 24, 2023 | 7.880 | 8.020 | 7.880 | 7.980 | 15,464 | +0.16(+2.05%) |
Nov 22, 2023 | 7.930 | 7.930 | 7.681 | 7.820 | 36,529 | +0.00(+0.00%) |
Nov 21, 2023 | 7.690 | 7.930 | 7.690 | 7.820 | 68,915 | +0.12(+1.56%) |
Nov 20, 2023 | 7.730 | 7.730 | 7.450 | 7.700 | 98,286 | +0.03(+0.39%) |
Nov 17, 2023 | 7.500 | 7.870 | 7.490 | 7.670 | 154,319 | +0.29(+3.93%) |
Nov 16, 2023 | 7.230 | 7.390 | 7.130 | 7.380 | 51,600 | +0.14(+1.93%) |
Nov 15, 2023 | 7.430 | 7.620 | 7.200 | 7.240 | 141,278 | -0.14(-1.90%) |
Nov 14, 2023 | 7.240 | 7.380 | 7.026 | 7.380 | 109,757 | +0.32(+4.53%) |
Nov 13, 2023 | 7.148 | 7.148 | 7.000 | 7.060 | 43,484 | -0.08(-1.12%) |
Nov 10, 2023 | 7.000 | 7.160 | 6.940 | 7.140 | 155,214 | +0.12(+1.71%) |
Nov 09, 2023 | 7.040 | 7.200 | 6.965 | 7.020 | 107,426 | +0.08(+1.15%) |
Nov 08, 2023 | 6.960 | 7.030 | 6.900 | 6.940 | 56,073 | -0.16(-2.25%) |
Nov 07, 2023 | 7.000 | 7.180 | 6.990 | 7.100 | 121,267 | +0.07(+1.00%) |
Nov 06, 2023 | 7.390 | 7.597 | 7.000 | 7.030 | 53,568 | -0.45(-6.02%) |
Nov 03, 2023 | 6.890 | 7.710 | 6.890 | 7.480 | 183,893 | +0.68(+10.00%) |
Nov 02, 2023 | 6.030 | 6.820 | 6.030 | 6.800 | 191,919 | +0.73(+12.03%) |
Nov 01, 2023 | 6.310 | 6.310 | 5.900 | 6.070 | 68,300 | -0.24(-3.80%) |
Oct 31, 2023 | 6.270 | 6.400 | 6.200 | 6.310 | 37,813 | +0.08(+1.28%) |
Oct 30, 2023 | 6.150 | 6.300 | 6.050 | 6.230 | 73,854 | +0.19(+3.15%) |
Oct 27, 2023 | 6.210 | 6.210 | 5.910 | 6.040 | 56,558 | -0.12(-1.95%) |
Oct 26, 2023 | 6.340 | 6.355 | 6.050 | 6.160 | 62,362 | -0.17(-2.69%) |
Oct 25, 2023 | 6.370 | 6.540 | 6.245 | 6.330 | 72,616 | -0.05(-0.78%) |
Oct 24, 2023 | 6.190 | 6.470 | 6.070 | 6.380 | 86,978 | +0.14(+2.24%) |
Oct 23, 2023 | 6.320 | 6.420 | 6.202 | 6.240 | 45,042 | -0.10(-1.58%) |
Oct 20, 2023 | 6.460 | 6.470 | 6.310 | 6.340 | 106,752 | -0.10(-1.55%) |
Oct 19, 2023 | 6.600 | 6.600 | 6.380 | 6.440 | 68,718 | -0.14(-2.13%) |
Oct 18, 2023 | 6.670 | 6.670 | 6.540 | 6.580 | 55,874 | -0.10(-1.50%) |
Oct 17, 2023 | 6.520 | 6.800 | 6.520 | 6.680 | 47,466 | +0.15(+2.30%) |
Oct 16, 2023 | 6.460 | 6.530 | 6.220 | 6.530 | 78,074 | +0.16(+2.51%) |
Oct 13, 2023 | 6.520 | 6.520 | 6.240 | 6.370 | 75,682 | -0.12(-1.85%) |
Oct 12, 2023 | 6.760 | 6.770 | 6.410 | 6.490 | 78,208 | -0.26(-3.85%) |
Oct 11, 2023 | 6.730 | 6.770 | 6.670 | 6.750 | 67,958 | -0.02(-0.30%) |
Oct 10, 2023 | 6.980 | 6.980 | 6.670 | 6.770 | 164,161 | -0.21(-3.01%) |
Oct 09, 2023 | 6.980 | 6.990 | 6.750 | 6.980 | 49,164 | -0.04(-0.57%) |
Oct 06, 2023 | 6.880 | 7.030 | 6.770 | 7.020 | 240,599 | +0.10(+1.45%) |
Oct 05, 2023 | 6.820 | 7.020 | 6.710 | 6.920 | 89,778 | +0.13(+1.91%) |
Oct 04, 2023 | 6.730 | 6.820 | 6.609 | 6.790 | 59,769 | +0.07(+1.04%) |
Oct 03, 2023 | 6.750 | 6.770 | 6.570 | 6.720 | 103,437 | -0.02(-0.30%) |
Oct 02, 2023 | 6.700 | 6.820 | 6.550 | 6.740 | 127,696 | +0.01(+0.15%) |
Sep 29, 2023 | 6.890 | 6.890 | 6.695 | 6.730 | 106,189 | -0.14(-2.04%) |
Sep 28, 2023 | 6.760 | 6.870 | 6.670 | 6.870 | 117,081 | +0.12(+1.78%) |
Sep 27, 2023 | 6.840 | 6.925 | 6.707 | 6.750 | 64,804 | -0.05(-0.74%) |
Sep 26, 2023 | 6.930 | 6.990 | 6.780 | 6.800 | 178,001 | -0.20(-2.86%) |
Sep 25, 2023 | 7.140 | 7.050 | 6.960 | 7.000 | 66,770 | -0.15(-2.10%) |
Sep 22, 2023 | 7.120 | 7.215 | 7.050 | 7.150 | 135,015 | +0.05(+0.70%) |
Sep 21, 2023 | 7.150 | 7.170 | 7.090 | 7.100 | 133,629 | -0.05(-0.70%) |
Sep 20, 2023 | 7.050 | 7.300 | 7.050 | 7.150 | 53,289 | -0.04(-0.63%) |
Sep 19, 2023 | 7.410 | 7.410 | 7.110 | 7.195 | 82,595 | -0.19(-2.64%) |
Sep 18, 2023 | 7.310 | 7.409 | 7.260 | 7.390 | 71,107 | +0.10(+1.37%) |
Sep 15, 2023 | 7.220 | 7.310 | 7.140 | 7.290 | 248,770 | +0.06(+0.83%) |
Sep 14, 2023 | 7.200 | 7.280 | 7.130 | 7.230 | 138,004 | +0.04(+0.56%) |
Sep 13, 2023 | 7.120 | 7.200 | 7.050 | 7.190 | 50,550 | +0.08(+1.13%) |
Sep 12, 2023 | 7.480 | 7.480 | 7.070 | 7.110 | 67,699 | -0.43(-5.70%) |
Sep 11, 2023 | 7.470 | 7.720 | 7.430 | 7.540 | 38,009 | +0.14(+1.89%) |
Sep 08, 2023 | 7.300 | 7.420 | 7.140 | 7.400 | 124,928 | +0.05(+0.68%) |
Sep 07, 2023 | 7.620 | 7.620 | 7.270 | 7.350 | 101,032 | -0.25(-3.29%) |
Sep 06, 2023 | 7.920 | 7.935 | 7.570 | 7.600 | 90,021 | -0.28(-3.55%) |
Sep 05, 2023 | 8.140 | 8.150 | 7.800 | 7.880 | 112,322 | -0.23(-2.84%) |