Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.250 | 6.850 | 6.210 | 6.840 | 3,401,059 | +0.89(+14.96%) |
Nov 29, 2023 | 5.510 | 5.950 | 5.390 | 5.950 | 2,451,006 | +0.40(+7.21%) |
Nov 28, 2023 | 5.030 | 5.540 | 5.010 | 5.550 | 1,841,857 | +0.40(+7.77%) |
Nov 27, 2023 | 4.790 | 5.179 | 4.780 | 5.150 | 2,057,581 | +0.48(+10.28%) |
Nov 24, 2023 | 4.440 | 4.720 | 4.440 | 4.670 | 1,285,672 | +0.12(+2.64%) |
Nov 22, 2023 | 4.280 | 4.630 | 4.185 | 4.550 | 2,208,162 | +0.00(+0.00%) |
Nov 21, 2023 | 4.730 | 4.770 | 4.341 | 4.550 | 4,491,593 | -1.31(-22.35%) |
Nov 20, 2023 | 5.870 | 5.985 | 5.730 | 5.860 | 1,066,623 | +0.02(+0.34%) |
Nov 17, 2023 | 6.110 | 6.110 | 5.790 | 5.840 | 759,530 | -0.36(-5.81%) |
Nov 16, 2023 | 6.510 | 6.570 | 6.190 | 6.200 | 1,220,681 | -0.75(-10.79%) |
Nov 15, 2023 | 7.410 | 7.598 | 6.920 | 6.950 | 1,100,638 | -0.53(-7.09%) |
Nov 14, 2023 | 7.630 | 7.710 | 7.400 | 7.480 | 511,242 | +0.28(+3.89%) |
Nov 13, 2023 | 7.700 | 7.700 | 7.190 | 7.200 | 650,227 | -0.40(-5.26%) |
Nov 10, 2023 | 7.700 | 7.760 | 7.580 | 7.600 | 541,063 | -0.24(-3.06%) |
Nov 09, 2023 | 8.450 | 8.460 | 7.810 | 7.840 | 573,203 | -0.42(-5.08%) |
Nov 08, 2023 | 8.520 | 8.550 | 8.210 | 8.260 | 614,162 | +0.08(+0.98%) |
Nov 07, 2023 | 8.270 | 8.310 | 8.030 | 8.180 | 440,164 | -0.06(-0.73%) |
Nov 06, 2023 | 8.420 | 8.526 | 8.185 | 8.240 | 865,876 | +0.31(+3.91%) |
Nov 03, 2023 | 8.010 | 8.370 | 7.885 | 7.930 | 857,823 | +0.41(+5.45%) |
Nov 02, 2023 | 8.300 | 8.350 | 7.520 | 7.520 | 643,110 | -0.60(-7.39%) |
Nov 01, 2023 | 7.940 | 8.220 | 7.900 | 8.120 | 623,007 | +0.15(+1.88%) |
Oct 31, 2023 | 8.130 | 8.140 | 7.930 | 7.970 | 192,959 | +0.17(+2.18%) |
Oct 30, 2023 | 7.840 | 7.940 | 7.800 | 7.800 | 143,625 | +0.18(+2.36%) |
Oct 27, 2023 | 7.800 | 7.810 | 7.540 | 7.620 | 309,466 | +0.03(+0.40%) |
Oct 26, 2023 | 7.450 | 7.600 | 7.275 | 7.590 | 213,636 | +0.44(+6.15%) |
Oct 25, 2023 | 7.090 | 7.320 | 7.000 | 7.150 | 270,555 | +0.27(+3.92%) |
Oct 24, 2023 | 6.960 | 7.050 | 6.850 | 6.880 | 172,040 | +0.05(+0.73%) |
Oct 23, 2023 | 6.710 | 6.860 | 6.650 | 6.830 | 214,594 | +0.24(+3.64%) |
Oct 20, 2023 | 6.720 | 6.770 | 6.585 | 6.590 | 164,509 | +0.00(+0.00%) |
Oct 19, 2023 | 6.710 | 6.770 | 6.560 | 6.590 | 174,616 | -0.19(-2.80%) |
Oct 18, 2023 | 6.940 | 6.940 | 6.760 | 6.780 | 156,754 | -0.01(-0.15%) |
Oct 17, 2023 | 6.800 | 7.250 | 6.730 | 6.790 | 526,730 | +0.06(+0.89%) |
Oct 16, 2023 | 6.510 | 6.775 | 6.480 | 6.730 | 356,787 | +0.23(+3.54%) |
Oct 13, 2023 | 6.350 | 6.510 | 6.210 | 6.500 | 421,689 | +0.34(+5.52%) |
Oct 12, 2023 | 6.170 | 6.170 | 6.050 | 6.160 | 154,503 | +0.00(+0.00%) |
Oct 11, 2023 | 6.190 | 6.200 | 5.990 | 6.160 | 150,352 | -0.11(-1.75%) |
Oct 10, 2023 | 6.240 | 6.320 | 6.205 | 6.270 | 167,802 | +0.33(+5.56%) |
Oct 09, 2023 | 5.970 | 6.000 | 5.900 | 5.940 | 80,119 | -0.21(-3.41%) |
Oct 06, 2023 | 6.030 | 6.210 | 5.990 | 6.150 | 54,888 | +0.09(+1.49%) |
Oct 05, 2023 | 6.040 | 6.100 | 5.910 | 6.060 | 120,795 | +0.15(+2.54%) |
Oct 04, 2023 | 6.040 | 6.040 | 5.845 | 5.910 | 1,250,007 | -0.21(-3.43%) |
Oct 03, 2023 | 6.200 | 6.240 | 6.060 | 6.120 | 177,053 | -0.28(-4.38%) |
Oct 02, 2023 | 6.530 | 6.570 | 6.370 | 6.400 | 100,750 | -0.32(-4.76%) |
Sep 29, 2023 | 6.940 | 6.940 | 6.695 | 6.720 | 101,320 | -0.07(-1.03%) |
Sep 28, 2023 | 7.050 | 7.050 | 6.770 | 6.790 | 207,596 | -0.52(-7.11%) |
Sep 27, 2023 | 7.460 | 7.460 | 7.200 | 7.310 | 40,236 | +0.05(+0.69%) |
Sep 26, 2023 | 7.210 | 7.410 | 7.200 | 7.260 | 90,188 | -0.18(-2.42%) |
Sep 25, 2023 | 7.110 | 7.500 | 7.390 | 7.440 | 176,665 | -0.06(-0.80%) |
Sep 22, 2023 | 7.420 | 7.540 | 7.380 | 7.500 | 52,616 | -0.01(-0.20%) |
Sep 21, 2023 | 7.790 | 7.790 | 7.490 | 7.515 | 152,048 | -0.39(-4.87%) |
Sep 20, 2023 | 7.810 | 8.060 | 7.610 | 7.900 | 234,846 | +0.17(+2.20%) |
Sep 19, 2023 | 7.690 | 7.740 | 7.580 | 7.730 | 54,418 | -0.02(-0.26%) |
Sep 18, 2023 | 8.090 | 8.090 | 7.670 | 7.750 | 161,829 | -0.29(-3.61%) |
Sep 15, 2023 | 8.130 | 8.300 | 8.012 | 8.040 | 467,937 | +0.06(+0.75%) |
Sep 14, 2023 | 8.000 | 8.000 | 7.830 | 7.980 | 196,338 | +0.06(+0.76%) |
Sep 13, 2023 | 8.080 | 8.131 | 7.910 | 7.920 | 89,407 | -0.16(-1.98%) |
Sep 12, 2023 | 7.900 | 8.110 | 7.880 | 8.080 | 77,033 | +0.11(+1.38%) |
Sep 11, 2023 | 7.960 | 7.990 | 7.825 | 7.970 | 210,304 | +0.21(+2.71%) |
Sep 08, 2023 | 7.630 | 7.780 | 7.630 | 7.760 | 131,300 | +0.22(+2.92%) |
Sep 07, 2023 | 7.540 | 7.600 | 7.520 | 7.540 | 17,356 | -0.08(-1.05%) |
Sep 06, 2023 | 7.660 | 7.680 | 7.520 | 7.620 | 165,892 | -0.15(-1.93%) |
Sep 05, 2023 | 7.700 | 7.790 | 7.620 | 7.770 | 141,149 | +0.35(+4.72%) |