Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.670 | 6.700 | 6.460 | 6.590 | 494,448 | -0.10(-1.49%) |
Nov 29, 2023 | 6.730 | 6.820 | 6.660 | 6.690 | 122,756 | +0.02(+0.30%) |
Nov 28, 2023 | 6.710 | 6.750 | 6.660 | 6.670 | 172,197 | -0.08(-1.19%) |
Nov 27, 2023 | 6.740 | 6.835 | 6.670 | 6.750 | 161,260 | +0.02(+0.30%) |
Nov 24, 2023 | 6.710 | 6.820 | 6.710 | 6.730 | 53,028 | +0.01(+0.15%) |
Nov 22, 2023 | 6.710 | 6.870 | 6.665 | 6.720 | 127,317 | +0.02(+0.30%) |
Nov 21, 2023 | 6.860 | 6.900 | 6.630 | 6.700 | 235,811 | -0.17(-2.47%) |
Nov 20, 2023 | 6.740 | 6.930 | 6.700 | 6.870 | 128,334 | +0.13(+1.93%) |
Nov 17, 2023 | 6.920 | 6.930 | 6.691 | 6.740 | 141,070 | -0.12(-1.75%) |
Nov 16, 2023 | 7.030 | 7.120 | 6.840 | 6.860 | 108,978 | -0.24(-3.38%) |
Nov 15, 2023 | 6.920 | 7.270 | 6.920 | 7.100 | 358,774 | +0.26(+3.80%) |
Nov 14, 2023 | 6.850 | 6.920 | 6.800 | 6.840 | 226,523 | +0.11(+1.63%) |
Nov 13, 2023 | 6.850 | 6.850 | 6.640 | 6.730 | 221,304 | -0.13(-1.90%) |
Nov 10, 2023 | 6.940 | 6.980 | 6.820 | 6.860 | 253,235 | -0.06(-0.87%) |
Nov 09, 2023 | 7.070 | 7.200 | 6.900 | 6.920 | 154,667 | -0.09(-1.28%) |
Nov 08, 2023 | 7.120 | 7.183 | 6.930 | 7.010 | 223,239 | -0.15(-2.09%) |
Nov 07, 2023 | 7.220 | 7.230 | 7.120 | 7.160 | 90,013 | -0.08(-1.10%) |
Nov 06, 2023 | 7.480 | 7.537 | 7.160 | 7.240 | 207,481 | -0.28(-3.72%) |
Nov 03, 2023 | 7.260 | 7.600 | 7.120 | 7.520 | 508,764 | -0.24(-3.09%) |
Nov 02, 2023 | 7.550 | 7.860 | 7.450 | 7.760 | 280,587 | +0.33(+4.44%) |
Nov 01, 2023 | 7.420 | 7.550 | 7.290 | 7.430 | 157,905 | +0.04(+0.54%) |
Oct 31, 2023 | 7.230 | 7.480 | 7.150 | 7.390 | 209,827 | +0.12(+1.65%) |
Oct 30, 2023 | 7.400 | 7.524 | 7.240 | 7.270 | 170,236 | -0.17(-2.28%) |
Oct 27, 2023 | 7.280 | 7.470 | 7.200 | 7.440 | 164,949 | +0.24(+3.33%) |
Oct 26, 2023 | 7.290 | 7.425 | 7.070 | 7.200 | 327,587 | -0.07(-0.96%) |
Oct 25, 2023 | 7.500 | 7.640 | 7.250 | 7.270 | 265,490 | -0.22(-2.94%) |
Oct 24, 2023 | 7.580 | 7.580 | 7.310 | 7.490 | 246,838 | -0.03(-0.40%) |
Oct 23, 2023 | 7.660 | 7.777 | 7.510 | 7.520 | 206,393 | -0.31(-3.96%) |
Oct 20, 2023 | 7.790 | 7.930 | 7.590 | 7.830 | 190,750 | +0.06(+0.77%) |
Oct 19, 2023 | 7.790 | 7.935 | 7.700 | 7.770 | 123,883 | -0.09(-1.15%) |
Oct 18, 2023 | 7.860 | 8.010 | 7.770 | 7.860 | 154,748 | -0.02(-0.25%) |
Oct 17, 2023 | 7.620 | 8.000 | 7.620 | 7.880 | 231,042 | +0.15(+1.94%) |
Oct 16, 2023 | 7.540 | 7.970 | 7.540 | 7.730 | 218,301 | +0.21(+2.79%) |
Oct 13, 2023 | 8.040 | 8.040 | 7.480 | 7.520 | 335,573 | -0.53(-6.58%) |
Oct 12, 2023 | 8.160 | 8.160 | 7.960 | 8.050 | 147,839 | -0.08(-0.98%) |
Oct 11, 2023 | 8.100 | 8.211 | 8.030 | 8.130 | 174,641 | +0.03(+0.37%) |
Oct 10, 2023 | 8.020 | 8.220 | 7.960 | 8.100 | 251,754 | +0.13(+1.63%) |
Oct 09, 2023 | 8.180 | 8.250 | 7.940 | 7.970 | 182,546 | -0.30(-3.63%) |
Oct 06, 2023 | 8.220 | 8.303 | 8.150 | 8.270 | 128,154 | +0.00(+0.00%) |
Oct 05, 2023 | 8.240 | 8.300 | 8.150 | 8.270 | 91,744 | +0.04(+0.49%) |
Oct 04, 2023 | 8.290 | 8.360 | 8.190 | 8.230 | 94,064 | -0.09(-1.08%) |
Oct 03, 2023 | 8.110 | 8.500 | 8.110 | 8.320 | 219,657 | +0.11(+1.34%) |
Oct 02, 2023 | 8.290 | 8.430 | 8.200 | 8.210 | 342,712 | -0.10(-1.20%) |
Sep 29, 2023 | 8.210 | 8.380 | 8.180 | 8.310 | 182,509 | +0.12(+1.47%) |
Sep 28, 2023 | 7.980 | 8.230 | 7.920 | 8.190 | 138,768 | +0.21(+2.63%) |
Sep 27, 2023 | 7.750 | 8.065 | 7.750 | 7.980 | 295,087 | +0.27(+3.50%) |
Sep 26, 2023 | 7.710 | 7.900 | 7.660 | 7.710 | 166,293 | -0.03(-0.39%) |
Sep 25, 2023 | 7.780 | 7.800 | 7.710 | 7.740 | 188,785 | -0.05(-0.64%) |
Sep 22, 2023 | 7.760 | 7.825 | 7.670 | 7.790 | 208,120 | +0.05(+0.65%) |
Sep 21, 2023 | 7.650 | 7.850 | 7.550 | 7.740 | 268,183 | +0.03(+0.39%) |
Sep 20, 2023 | 7.870 | 7.955 | 7.710 | 7.710 | 163,617 | -0.13(-1.66%) |
Sep 19, 2023 | 8.000 | 8.000 | 7.760 | 7.840 | 247,427 | -0.14(-1.75%) |
Sep 18, 2023 | 7.760 | 8.010 | 7.570 | 7.980 | 342,716 | +0.15(+1.92%) |
Sep 15, 2023 | 8.150 | 8.150 | 7.765 | 7.830 | 515,176 | -0.32(-3.93%) |
Sep 14, 2023 | 8.100 | 8.170 | 8.060 | 8.150 | 128,175 | +0.10(+1.24%) |
Sep 13, 2023 | 8.200 | 8.240 | 8.000 | 8.050 | 187,831 | -0.21(-2.54%) |
Sep 12, 2023 | 8.150 | 8.350 | 8.150 | 8.260 | 108,759 | +0.11(+1.35%) |
Sep 11, 2023 | 8.580 | 8.630 | 8.140 | 8.150 | 246,784 | -0.41(-4.79%) |
Sep 08, 2023 | 8.210 | 8.580 | 8.130 | 8.560 | 216,863 | +0.35(+4.26%) |
Sep 07, 2023 | 8.100 | 8.250 | 8.035 | 8.210 | 284,526 | +0.01(+0.12%) |
Sep 06, 2023 | 8.080 | 8.210 | 8.030 | 8.200 | 120,527 | +0.10(+1.23%) |
Sep 05, 2023 | 8.180 | 8.200 | 8.070 | 8.100 | 125,300 | -0.10(-1.22%) |