Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.900 | 7.080 | 6.755 | 6.940 | 1,630,948 | +0.08(+1.17%) |
Nov 29, 2023 | 6.940 | 7.225 | 6.740 | 6.860 | 1,262,558 | +0.00(+0.00%) |
Nov 28, 2023 | 6.770 | 6.940 | 6.720 | 6.860 | 1,086,092 | +0.06(+0.88%) |
Nov 27, 2023 | 6.910 | 7.055 | 6.780 | 6.800 | 2,035,325 | -0.19(-2.72%) |
Nov 24, 2023 | 6.640 | 7.065 | 6.640 | 6.990 | 815,510 | +0.29(+4.33%) |
Nov 22, 2023 | 6.260 | 6.760 | 6.200 | 6.700 | 1,343,555 | +0.51(+8.24%) |
Nov 21, 2023 | 6.040 | 6.280 | 6.025 | 6.190 | 1,088,692 | +0.11(+1.81%) |
Nov 20, 2023 | 5.900 | 6.120 | 5.830 | 6.080 | 1,390,217 | +0.10(+1.67%) |
Nov 17, 2023 | 5.910 | 6.040 | 5.750 | 5.980 | 1,939,038 | +0.11(+1.87%) |
Nov 16, 2023 | 5.680 | 5.929 | 5.660 | 5.870 | 1,122,781 | +0.16(+2.80%) |
Nov 15, 2023 | 5.470 | 5.845 | 5.470 | 5.710 | 1,326,433 | +0.24(+4.39%) |
Nov 14, 2023 | 5.120 | 5.470 | 4.925 | 5.470 | 1,452,166 | +0.51(+10.28%) |
Nov 13, 2023 | 4.850 | 4.990 | 4.700 | 4.960 | 1,143,968 | +0.06(+1.22%) |
Nov 10, 2023 | 4.780 | 4.995 | 4.595 | 4.900 | 1,149,845 | +0.12(+2.62%) |
Nov 09, 2023 | 5.010 | 5.055 | 4.770 | 4.775 | 806,311 | -0.22(-4.50%) |
Nov 08, 2023 | 3.800 | 5.000 | 3.800 | 5.000 | 1,103,252 | +0.55(+12.36%) |
Nov 07, 2023 | 4.370 | 4.505 | 4.235 | 4.450 | 1,126,127 | +0.09(+2.06%) |
Nov 06, 2023 | 4.510 | 4.510 | 4.250 | 4.360 | 846,827 | -0.03(-0.68%) |
Nov 03, 2023 | 4.400 | 4.600 | 4.360 | 4.390 | 961,322 | +0.10(+2.33%) |
Nov 02, 2023 | 4.370 | 4.395 | 4.210 | 4.290 | 741,999 | +0.07(+1.66%) |
Nov 01, 2023 | 4.220 | 4.290 | 4.075 | 4.220 | 1,134,591 | +0.01(+0.24%) |
Oct 31, 2023 | 4.140 | 4.445 | 4.060 | 4.210 | 2,884,129 | +0.11(+2.68%) |
Oct 30, 2023 | 4.390 | 4.510 | 4.060 | 4.100 | 3,191,791 | -0.23(-5.31%) |
Oct 27, 2023 | 4.600 | 4.650 | 4.275 | 4.330 | 993,246 | -0.27(-5.87%) |
Oct 26, 2023 | 4.550 | 4.660 | 4.475 | 4.600 | 701,712 | +0.10(+2.22%) |
Oct 25, 2023 | 4.680 | 4.690 | 4.480 | 4.500 | 494,135 | -0.25(-5.26%) |
Oct 24, 2023 | 4.550 | 4.790 | 4.460 | 4.750 | 658,842 | +0.13(+2.81%) |
Oct 23, 2023 | 4.620 | 4.770 | 4.600 | 4.620 | 1,107,876 | -0.04(-0.86%) |
Oct 20, 2023 | 4.720 | 4.890 | 4.640 | 4.660 | 1,484,695 | -0.07(-1.48%) |
Oct 19, 2023 | 4.830 | 4.940 | 4.720 | 4.730 | 692,309 | -0.11(-2.27%) |
Oct 18, 2023 | 5.060 | 5.060 | 4.805 | 4.840 | 642,782 | -0.29(-5.65%) |
Oct 17, 2023 | 4.880 | 5.380 | 4.760 | 5.130 | 1,507,603 | +0.31(+6.43%) |
Oct 16, 2023 | 5.090 | 5.145 | 4.785 | 4.820 | 863,248 | -0.20(-3.98%) |
Oct 13, 2023 | 5.000 | 5.000 | 4.870 | 5.020 | 385,670 | +0.05(+1.01%) |
Oct 12, 2023 | 5.280 | 5.300 | 4.825 | 4.970 | 1,143,257 | -0.40(-7.45%) |
Oct 11, 2023 | 5.370 | 5.640 | 5.230 | 5.370 | 1,192,549 | -0.03(-0.56%) |
Oct 10, 2023 | 5.390 | 5.605 | 5.309 | 5.400 | 481,954 | +0.03(+0.56%) |
Oct 09, 2023 | 5.320 | 5.420 | 5.185 | 5.370 | 644,859 | +0.01(+0.19%) |
Oct 06, 2023 | 5.390 | 5.470 | 5.320 | 5.360 | 502,418 | -0.08(-1.47%) |
Oct 05, 2023 | 5.410 | 5.460 | 5.240 | 5.440 | 842,066 | +0.01(+0.18%) |
Oct 04, 2023 | 5.520 | 5.520 | 5.250 | 5.430 | 685,067 | -0.12(-2.16%) |
Oct 03, 2023 | 5.360 | 5.600 | 5.340 | 5.550 | 869,154 | +0.15(+2.78%) |
Oct 02, 2023 | 5.480 | 5.500 | 5.280 | 5.400 | 1,102,293 | -0.12(-2.17%) |
Sep 29, 2023 | 6.120 | 6.140 | 5.480 | 5.520 | 1,146,000 | -0.54(-8.91%) |
Sep 28, 2023 | 6.200 | 6.255 | 5.810 | 6.060 | 1,680,829 | -0.12(-1.94%) |
Sep 27, 2023 | 6.380 | 6.545 | 6.125 | 6.180 | 748,036 | -0.16(-2.52%) |
Sep 26, 2023 | 6.400 | 6.535 | 6.330 | 6.340 | 477,854 | -0.09(-1.40%) |
Sep 25, 2023 | 6.310 | 6.440 | 6.390 | 6.430 | 298,496 | +0.05(+0.78%) |
Sep 22, 2023 | 6.420 | 6.545 | 6.360 | 6.380 | 518,505 | -0.02(-0.31%) |
Sep 21, 2023 | 6.280 | 6.420 | 6.205 | 6.400 | 480,671 | +0.07(+1.11%) |
Sep 20, 2023 | 6.450 | 6.709 | 6.320 | 6.330 | 457,568 | -0.09(-1.40%) |
Sep 19, 2023 | 6.790 | 6.790 | 6.400 | 6.420 | 710,006 | -0.27(-4.04%) |
Sep 18, 2023 | 6.980 | 6.980 | 6.690 | 6.690 | 543,240 | -0.31(-4.43%) |
Sep 15, 2023 | 7.090 | 7.100 | 6.870 | 7.000 | 5,291,843 | -0.06(-0.85%) |
Sep 14, 2023 | 7.330 | 7.435 | 7.030 | 7.060 | 1,165,439 | -0.20(-2.75%) |
Sep 13, 2023 | 7.210 | 7.500 | 7.165 | 7.260 | 1,110,068 | +0.04(+0.55%) |
Sep 12, 2023 | 6.990 | 7.225 | 6.975 | 7.220 | 735,564 | +0.22(+3.14%) |
Sep 11, 2023 | 6.880 | 7.075 | 6.880 | 7.000 | 1,116,843 | +0.13(+1.89%) |
Sep 08, 2023 | 6.880 | 7.005 | 6.820 | 6.870 | 865,372 | +0.00(+0.00%) |
Sep 07, 2023 | 6.850 | 6.945 | 6.730 | 6.870 | 957,141 | -0.02(-0.29%) |
Sep 06, 2023 | 7.050 | 7.325 | 6.870 | 6.890 | 743,473 | -0.12(-1.71%) |
Sep 05, 2023 | 7.680 | 7.680 | 6.910 | 7.010 | 1,720,752 | -0.72(-9.31%) |