Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.600 | 7.735 | 7.530 | 7.640 | 193,963 | +0.06(+0.79%) |
Nov 29, 2023 | 7.580 | 7.710 | 7.450 | 7.580 | 242,205 | +0.07(+0.93%) |
Nov 28, 2023 | 7.470 | 7.595 | 7.390 | 7.510 | 323,865 | +0.02(+0.27%) |
Nov 27, 2023 | 7.460 | 7.585 | 7.430 | 7.490 | 330,843 | +0.01(+0.13%) |
Nov 24, 2023 | 7.290 | 7.580 | 7.290 | 7.480 | 151,562 | +0.15(+2.05%) |
Nov 22, 2023 | 7.560 | 7.700 | 7.310 | 7.330 | 301,300 | +0.01(+0.14%) |
Nov 21, 2023 | 7.310 | 7.370 | 7.201 | 7.320 | 231,095 | -0.04(-0.54%) |
Nov 20, 2023 | 7.260 | 7.425 | 7.215 | 7.360 | 262,301 | +0.16(+2.22%) |
Nov 17, 2023 | 7.240 | 7.365 | 7.100 | 7.200 | 215,189 | -0.01(-0.14%) |
Nov 16, 2023 | 7.500 | 7.520 | 6.940 | 7.210 | 332,324 | -0.52(-6.73%) |
Nov 15, 2023 | 7.760 | 7.955 | 7.700 | 7.730 | 370,334 | -0.06(-0.77%) |
Nov 14, 2023 | 7.470 | 7.830 | 7.420 | 7.790 | 370,617 | +0.60(+8.34%) |
Nov 13, 2023 | 7.160 | 7.230 | 7.140 | 7.190 | 137,918 | +0.02(+0.28%) |
Nov 10, 2023 | 6.880 | 7.180 | 6.860 | 7.170 | 233,576 | +0.21(+3.02%) |
Nov 09, 2023 | 7.180 | 7.180 | 6.960 | 6.960 | 125,506 | -0.15(-2.11%) |
Nov 08, 2023 | 7.120 | 7.120 | 7.025 | 7.110 | 163,529 | +0.02(+0.28%) |
Nov 07, 2023 | 7.140 | 7.170 | 7.040 | 7.090 | 200,378 | -0.09(-1.25%) |
Nov 06, 2023 | 7.230 | 7.270 | 7.140 | 7.180 | 202,527 | -0.08(-1.10%) |
Nov 03, 2023 | 7.030 | 7.350 | 7.030 | 7.260 | 237,112 | +0.37(+5.37%) |
Nov 02, 2023 | 6.810 | 6.900 | 6.785 | 6.890 | 142,392 | +0.23(+3.45%) |
Nov 01, 2023 | 6.700 | 6.750 | 6.580 | 6.660 | 196,513 | -0.08(-1.19%) |
Oct 31, 2023 | 6.720 | 6.820 | 6.710 | 6.740 | 142,407 | +0.02(+0.30%) |
Oct 30, 2023 | 6.770 | 6.880 | 6.645 | 6.720 | 215,458 | +0.06(+0.90%) |
Oct 27, 2023 | 6.940 | 6.980 | 6.640 | 6.660 | 244,449 | -0.29(-4.17%) |
Oct 26, 2023 | 6.910 | 7.080 | 6.905 | 6.950 | 151,490 | +0.10(+1.46%) |
Oct 25, 2023 | 7.060 | 7.110 | 6.840 | 6.850 | 277,422 | -0.27(-3.79%) |
Oct 24, 2023 | 7.150 | 7.230 | 7.095 | 7.120 | 262,653 | +0.00(+0.00%) |
Oct 23, 2023 | 7.270 | 7.290 | 7.115 | 7.120 | 141,409 | -0.18(-2.47%) |
Oct 20, 2023 | 7.370 | 7.430 | 7.210 | 7.300 | 580,583 | -0.03(-0.41%) |
Oct 19, 2023 | 7.580 | 7.630 | 7.330 | 7.330 | 190,073 | -0.33(-4.31%) |
Oct 18, 2023 | 7.670 | 7.695 | 7.510 | 7.660 | 194,157 | -0.14(-1.79%) |
Oct 17, 2023 | 7.550 | 7.820 | 7.550 | 7.800 | 226,106 | +0.21(+2.77%) |
Oct 16, 2023 | 7.550 | 7.695 | 7.550 | 7.590 | 149,501 | +0.09(+1.20%) |
Oct 13, 2023 | 7.640 | 7.650 | 7.440 | 7.500 | 208,973 | -0.10(-1.32%) |
Oct 12, 2023 | 7.740 | 7.750 | 7.520 | 7.600 | 189,002 | -0.17(-2.19%) |
Oct 11, 2023 | 7.860 | 7.955 | 7.670 | 7.770 | 124,413 | -0.09(-1.15%) |
Oct 10, 2023 | 7.820 | 7.900 | 7.800 | 7.860 | 224,441 | +0.08(+1.03%) |
Oct 09, 2023 | 7.530 | 7.800 | 7.510 | 7.780 | 171,973 | +0.17(+2.23%) |
Oct 06, 2023 | 7.610 | 7.690 | 7.520 | 7.610 | 124,781 | +0.00(+0.00%) |
Oct 05, 2023 | 7.660 | 7.730 | 7.510 | 7.610 | 179,509 | -0.03(-0.39%) |
Oct 04, 2023 | 7.570 | 7.695 | 7.570 | 7.640 | 307,362 | +0.02(+0.26%) |
Oct 03, 2023 | 7.700 | 7.740 | 7.550 | 7.620 | 165,795 | -0.11(-1.42%) |
Oct 02, 2023 | 7.750 | 7.830 | 7.686 | 7.730 | 185,220 | -0.02(-0.26%) |
Sep 29, 2023 | 7.840 | 7.840 | 7.680 | 7.750 | 397,174 | -0.05(-0.64%) |
Sep 28, 2023 | 7.690 | 7.840 | 7.690 | 7.800 | 239,572 | +0.13(+1.69%) |
Sep 27, 2023 | 7.580 | 7.705 | 7.560 | 7.670 | 173,514 | +0.15(+1.99%) |
Sep 26, 2023 | 7.670 | 7.755 | 7.510 | 7.520 | 159,150 | -0.24(-3.09%) |
Sep 25, 2023 | 7.670 | 7.780 | 7.730 | 7.760 | 150,671 | +0.03(+0.39%) |
Sep 22, 2023 | 7.760 | 7.820 | 7.730 | 7.730 | 195,558 | -0.01(-0.13%) |
Sep 21, 2023 | 7.910 | 7.910 | 7.740 | 7.740 | 193,693 | -0.22(-2.76%) |
Sep 20, 2023 | 8.150 | 8.210 | 7.960 | 7.960 | 185,866 | -0.15(-1.85%) |
Sep 19, 2023 | 8.310 | 8.380 | 8.090 | 8.110 | 186,258 | -0.17(-2.05%) |
Sep 18, 2023 | 8.510 | 8.520 | 8.280 | 8.280 | 197,684 | -0.23(-2.70%) |
Sep 15, 2023 | 8.660 | 8.720 | 8.510 | 8.510 | 412,831 | -0.20(-2.30%) |
Sep 14, 2023 | 8.650 | 8.830 | 8.540 | 8.710 | 304,822 | +0.18(+2.11%) |
Sep 13, 2023 | 8.460 | 8.585 | 8.320 | 8.530 | 379,071 | +0.06(+0.71%) |
Sep 12, 2023 | 8.350 | 8.475 | 8.350 | 8.470 | 272,119 | +0.12(+1.44%) |
Sep 11, 2023 | 8.310 | 8.385 | 8.230 | 8.350 | 249,496 | +0.09(+1.09%) |
Sep 08, 2023 | 8.240 | 8.320 | 8.180 | 8.260 | 379,744 | +0.01(+0.12%) |
Sep 07, 2023 | 8.080 | 8.320 | 8.030 | 8.250 | 497,627 | +0.12(+1.48%) |
Sep 06, 2023 | 8.030 | 8.160 | 7.960 | 8.130 | 410,735 | +0.12(+1.50%) |
Sep 05, 2023 | 8.280 | 8.280 | 7.800 | 8.010 | 497,396 | -0.32(-3.84%) |