Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.090 | 7.220 | 6.880 | 6.890 | 1,092,949 | -0.12(-1.71%) |
Nov 29, 2023 | 7.000 | 7.080 | 6.950 | 7.010 | 651,140 | +0.08(+1.15%) |
Nov 28, 2023 | 6.980 | 6.990 | 6.860 | 6.930 | 463,223 | -0.06(-0.86%) |
Nov 27, 2023 | 7.050 | 7.090 | 6.950 | 6.990 | 661,253 | -0.06(-0.85%) |
Nov 24, 2023 | 7.080 | 7.200 | 7.050 | 7.050 | 192,140 | +0.01(+0.14%) |
Nov 22, 2023 | 6.870 | 7.070 | 6.775 | 7.040 | 406,714 | +0.01(+0.14%) |
Nov 21, 2023 | 7.100 | 7.100 | 6.995 | 7.030 | 513,154 | -0.16(-2.23%) |
Nov 20, 2023 | 7.250 | 7.285 | 7.160 | 7.190 | 299,209 | +0.07(+0.98%) |
Nov 17, 2023 | 7.020 | 7.210 | 7.010 | 7.120 | 518,580 | +0.21(+3.04%) |
Nov 16, 2023 | 7.230 | 7.260 | 6.760 | 6.910 | 426,849 | -0.42(-5.73%) |
Nov 15, 2023 | 7.360 | 7.480 | 7.320 | 7.330 | 391,916 | -0.11(-1.48%) |
Nov 14, 2023 | 7.280 | 7.440 | 7.220 | 7.440 | 429,132 | +0.28(+3.91%) |
Nov 13, 2023 | 7.120 | 7.230 | 7.060 | 7.160 | 229,423 | +0.04(+0.56%) |
Nov 10, 2023 | 7.150 | 7.195 | 6.995 | 7.120 | 495,772 | +0.05(+0.71%) |
Nov 09, 2023 | 7.090 | 7.220 | 7.000 | 7.070 | 359,832 | +0.07(+1.00%) |
Nov 08, 2023 | 6.940 | 7.165 | 6.930 | 7.000 | 663,389 | +0.01(+0.14%) |
Nov 07, 2023 | 7.400 | 7.400 | 6.980 | 6.990 | 705,140 | -0.56(-7.42%) |
Nov 06, 2023 | 7.790 | 7.800 | 7.530 | 7.550 | 291,633 | -0.17(-2.20%) |
Nov 03, 2023 | 7.770 | 7.840 | 7.630 | 7.720 | 425,439 | -0.01(-0.13%) |
Nov 02, 2023 | 7.500 | 7.780 | 7.494 | 7.730 | 612,012 | +0.33(+4.46%) |
Nov 01, 2023 | 7.320 | 7.455 | 7.230 | 7.400 | 461,668 | +0.14(+1.93%) |
Oct 31, 2023 | 7.620 | 7.621 | 7.220 | 7.260 | 928,415 | -0.41(-5.35%) |
Oct 30, 2023 | 7.860 | 7.970 | 7.405 | 7.670 | 932,490 | -0.32(-4.01%) |
Oct 27, 2023 | 8.020 | 8.290 | 7.800 | 7.990 | 802,196 | +0.66(+9.00%) |
Oct 26, 2023 | 7.380 | 7.425 | 7.190 | 7.330 | 503,003 | -0.10(-1.35%) |
Oct 25, 2023 | 7.470 | 7.620 | 7.370 | 7.430 | 280,361 | -0.08(-1.07%) |
Oct 24, 2023 | 7.560 | 7.620 | 7.500 | 7.510 | 398,734 | +0.00(+0.00%) |
Oct 23, 2023 | 7.520 | 7.600 | 7.470 | 7.510 | 389,570 | -0.11(-1.44%) |
Oct 20, 2023 | 7.770 | 7.800 | 7.515 | 7.620 | 392,159 | -0.13(-1.68%) |
Oct 19, 2023 | 7.790 | 7.910 | 7.650 | 7.750 | 373,462 | -0.13(-1.65%) |
Oct 18, 2023 | 7.940 | 7.970 | 7.810 | 7.880 | 344,523 | +0.00(+0.00%) |
Oct 17, 2023 | 7.630 | 7.940 | 7.630 | 7.880 | 473,177 | +0.19(+2.47%) |
Oct 16, 2023 | 7.790 | 7.815 | 7.670 | 7.690 | 329,185 | -0.02(-0.26%) |
Oct 13, 2023 | 7.850 | 7.890 | 7.660 | 7.710 | 632,321 | +0.05(+0.65%) |
Oct 12, 2023 | 7.850 | 7.850 | 7.590 | 7.660 | 432,487 | -0.16(-2.05%) |
Oct 11, 2023 | 7.740 | 7.850 | 7.700 | 7.820 | 327,022 | -0.04(-0.51%) |
Oct 10, 2023 | 7.880 | 7.970 | 7.810 | 7.860 | 536,864 | -0.01(-0.13%) |
Oct 09, 2023 | 7.700 | 7.950 | 7.600 | 7.870 | 696,185 | +0.43(+5.78%) |
Oct 06, 2023 | 7.500 | 7.560 | 7.375 | 7.440 | 664,206 | -0.03(-0.40%) |
Oct 05, 2023 | 7.530 | 7.745 | 7.435 | 7.470 | 718,214 | -0.13(-1.71%) |
Oct 04, 2023 | 7.890 | 7.930 | 7.551 | 7.600 | 724,446 | -0.45(-5.59%) |
Oct 03, 2023 | 8.090 | 8.130 | 7.990 | 8.050 | 470,876 | -0.08(-0.98%) |
Oct 02, 2023 | 8.370 | 8.379 | 8.010 | 8.130 | 732,247 | -0.24(-2.87%) |
Sep 29, 2023 | 8.660 | 8.715 | 8.300 | 8.370 | 860,993 | -0.28(-3.24%) |
Sep 28, 2023 | 8.710 | 8.870 | 8.610 | 8.650 | 886,542 | -0.11(-1.26%) |
Sep 27, 2023 | 8.410 | 8.845 | 8.370 | 8.760 | 558,412 | +0.47(+5.67%) |
Sep 26, 2023 | 8.300 | 8.430 | 8.250 | 8.290 | 407,859 | -0.12(-1.43%) |
Sep 25, 2023 | 8.160 | 8.420 | 8.335 | 8.410 | 571,301 | +0.17(+2.06%) |
Sep 22, 2023 | 8.360 | 8.440 | 8.220 | 8.240 | 351,669 | -0.03(-0.36%) |
Sep 21, 2023 | 8.340 | 8.440 | 8.180 | 8.270 | 771,773 | -0.06(-0.72%) |
Sep 20, 2023 | 8.290 | 8.490 | 8.290 | 8.330 | 352,938 | +0.00(+0.00%) |
Sep 19, 2023 | 8.700 | 8.740 | 8.279 | 8.330 | 633,192 | -0.27(-3.14%) |
Sep 18, 2023 | 8.700 | 8.740 | 8.590 | 8.600 | 437,846 | -0.01(-0.12%) |
Sep 15, 2023 | 8.620 | 8.780 | 8.500 | 8.610 | 1,796,040 | -0.09(-1.03%) |
Sep 14, 2023 | 8.550 | 8.795 | 8.505 | 8.700 | 874,017 | +0.32(+3.82%) |
Sep 13, 2023 | 8.760 | 8.770 | 8.370 | 8.380 | 774,425 | -0.36(-4.12%) |
Sep 12, 2023 | 8.630 | 8.850 | 8.560 | 8.740 | 414,665 | +0.19(+2.22%) |
Sep 11, 2023 | 8.520 | 8.700 | 8.490 | 8.550 | 966,382 | +0.10(+1.18%) |
Sep 08, 2023 | 8.380 | 8.595 | 8.380 | 8.450 | 735,985 | -0.04(-0.47%) |
Sep 07, 2023 | 8.720 | 8.920 | 8.470 | 8.490 | 995,653 | +0.08(+0.95%) |
Sep 06, 2023 | 8.180 | 8.420 | 8.110 | 8.410 | 403,749 | +0.23(+2.81%) |
Sep 05, 2023 | 8.320 | 8.395 | 8.170 | 8.180 | 470,607 | -0.13(-1.56%) |