Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.650 | 7.086 | 6.650 | 6.826 | 1,350 | -0.17(-2.48%) |
Nov 29, 2023 | 7.200 | 7.237 | 7.000 | 7.000 | 6,644 | +0.42(+6.31%) |
Nov 28, 2023 | 6.460 | 6.584 | 6.460 | 6.584 | 1,655 | -0.27(-3.88%) |
Nov 27, 2023 | 7.210 | 7.210 | 6.850 | 6.850 | 2,985 | -0.18(-2.49%) |
Nov 22, 2023 | 7.025 | 227 | -0.09(-1.21%) | |||
Nov 21, 2023 | 7.115 | 7.600 | 7.083 | 7.111 | 12,248 | -0.02(-0.27%) |
Nov 20, 2023 | 7.010 | 7.550 | 7.000 | 7.130 | 6,158 | +0.02(+0.35%) |
Nov 17, 2023 | 7.300 | 7.781 | 6.750 | 7.105 | 26,882 | -0.60(-7.74%) |
Nov 16, 2023 | 8.000 | 8.490 | 7.701 | 7.701 | 16,511 | -0.09(-1.14%) |
Nov 15, 2023 | 7.880 | 8.278 | 7.790 | 7.790 | 3,451 | +0.01(+0.13%) |
Nov 14, 2023 | 7.330 | 8.360 | 7.330 | 7.780 | 4,716 | -0.11(-1.39%) |
Nov 13, 2023 | 7.960 | 8.120 | 7.520 | 7.890 | 2,253 | -0.30(-3.63%) |
Nov 10, 2023 | 8.000 | 8.742 | 8.000 | 8.187 | 3,468 | +0.32(+4.03%) |
Nov 09, 2023 | 7.800 | 8.000 | 7.800 | 7.870 | 2,025 | -0.05(-0.63%) |
Nov 08, 2023 | 8.470 | 8.470 | 7.500 | 7.920 | 6,648 | -0.63(-7.37%) |
Nov 07, 2023 | 8.650 | 8.650 | 8.500 | 8.550 | 2,609 | -0.10(-1.21%) |
Nov 06, 2023 | 8.280 | 8.655 | 8.280 | 8.655 | 4,732 | +0.19(+2.19%) |
Nov 03, 2023 | 7.720 | 8.470 | 7.557 | 8.470 | 6,292 | +0.67(+8.59%) |
Nov 02, 2023 | 7.680 | 8.030 | 7.660 | 7.800 | 6,344 | +0.13(+1.69%) |
Nov 01, 2023 | 7.305 | 7.710 | 7.305 | 7.670 | 3,741 | -0.19(-2.42%) |
Oct 31, 2023 | 7.709 | 8.000 | 7.709 | 7.860 | 6,788 | -0.06(-0.82%) |
Oct 30, 2023 | 7.740 | 8.055 | 7.740 | 7.925 | 6,212 | +0.31(+4.14%) |
Oct 27, 2023 | 8.110 | 8.110 | 7.400 | 7.610 | 4,822 | -0.84(-9.99%) |
Oct 26, 2023 | 8.800 | 8.990 | 8.262 | 8.455 | 23,218 | -0.10(-1.11%) |
Oct 25, 2023 | 7.570 | 8.740 | 7.330 | 8.550 | 43,215 | +1.06(+14.15%) |
Oct 24, 2023 | 6.940 | 7.490 | 6.810 | 7.490 | 17,040 | +0.59(+8.55%) |
Oct 23, 2023 | 6.990 | 6.993 | 6.600 | 6.900 | 12,294 | +0.16(+2.37%) |
Oct 20, 2023 | 6.670 | 6.900 | 6.550 | 6.740 | 5,688 | +0.06(+0.90%) |
Oct 19, 2023 | 6.615 | 6.739 | 6.600 | 6.680 | 3,873 | -0.00(-0.00%) |
Oct 18, 2023 | 6.610 | 6.741 | 6.480 | 6.680 | 5,053 | +0.21(+3.25%) |
Oct 17, 2023 | 6.740 | 6.740 | 6.470 | 6.470 | 3,620 | -0.07(-1.07%) |
Oct 16, 2023 | 6.620 | 6.620 | 6.490 | 6.540 | 4,786 | -0.09(-1.36%) |
Oct 13, 2023 | 6.610 | 6.630 | 6.370 | 6.630 | 1,292 | +0.05(+0.76%) |
Oct 12, 2023 | 6.740 | 6.740 | 6.450 | 6.580 | 9,057 | -0.17(-2.52%) |
Oct 11, 2023 | 6.810 | 6.900 | 6.700 | 6.750 | 7,346 | -0.04(-0.59%) |
Oct 10, 2023 | 6.790 | 6.796 | 6.310 | 6.790 | 2,909 | +0.07(+1.04%) |
Oct 09, 2023 | 6.990 | 6.990 | 6.540 | 6.720 | 7,718 | -0.12(-1.75%) |
Oct 06, 2023 | 6.720 | 6.940 | 6.515 | 6.840 | 10,002 | +0.12(+1.79%) |
Oct 05, 2023 | 6.090 | 6.755 | 6.090 | 6.720 | 30,341 | +0.61(+9.98%) |
Oct 04, 2023 | 5.960 | 6.200 | 5.883 | 6.110 | 12,978 | +0.18(+2.95%) |
Oct 03, 2023 | 5.690 | 6.160 | 5.690 | 5.935 | 11,528 | +0.19(+3.40%) |
Oct 02, 2023 | 5.630 | 5.870 | 5.606 | 5.740 | 4,824 | +0.13(+2.32%) |
Sep 29, 2023 | 5.760 | 5.770 | 5.610 | 5.610 | 4,664 | -0.16(-2.77%) |
Sep 28, 2023 | 5.870 | 5.940 | 5.500 | 5.770 | 18,438 | -0.16(-2.70%) |
Sep 27, 2023 | 6.050 | 6.370 | 5.750 | 5.930 | 49,963 | -0.08(-1.33%) |
Sep 26, 2023 | 5.510 | 6.080 | 5.510 | 6.010 | 34,377 | +0.40(+7.13%) |
Sep 25, 2023 | 5.560 | 5.625 | 5.500 | 5.610 | 43,537 | +0.01(+0.18%) |
Sep 22, 2023 | 4.960 | 6.352 | 4.752 | 5.600 | 169,477 | +0.30(+5.58%) |
Sep 21, 2023 | 6.000 | 6.000 | 5.010 | 5.304 | 41,156 | -0.62(-10.41%) |
Sep 20, 2023 | 6.042 | 6.498 | 5.912 | 5.920 | 2,090 | -0.43(-6.74%) |
Sep 19, 2023 | 6.600 | 6.618 | 6.056 | 6.348 | 12,317 | +0.12(+1.93%) |
Sep 18, 2023 | 6.200 | 6.310 | 6.000 | 6.228 | 3,090 | -0.09(-1.46%) |
Sep 15, 2023 | 6.204 | 6.680 | 5.802 | 6.320 | 9,183 | -0.24(-3.63%) |
Sep 14, 2023 | 6.200 | 6.558 | 6.200 | 6.558 | 3,256 | +0.20(+3.11%) |
Sep 13, 2023 | 6.200 | 6.400 | 6.000 | 6.360 | 26,933 | +0.46(+7.80%) |
Sep 12, 2023 | 5.680 | 6.200 | 5.640 | 5.900 | 4,877 | +0.22(+3.87%) |
Sep 11, 2023 | 6.176 | 6.240 | 5.600 | 5.680 | 25,424 | -1.10(-16.17%) |
Sep 08, 2023 | 6.300 | 6.780 | 6.300 | 6.776 | 64,397 | -0.02(-0.35%) |
Sep 07, 2023 | 6.800 | 6.928 | 6.602 | 6.800 | 4,604 | +0.00(+0.00%) |
Sep 06, 2023 | 6.468 | 6.930 | 6.468 | 6.800 | 11,215 | +0.20(+3.03%) |
Sep 05, 2023 | 6.800 | 6.930 | 6.600 | 6.600 | 1,219 | -0.05(-0.81%) |