Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.230 | 7.240 | 6.730 | 6.930 | 2,639,531 | -0.31(-4.28%) |
Nov 29, 2023 | 7.320 | 7.500 | 7.110 | 7.240 | 405,714 | -0.07(-0.96%) |
Nov 28, 2023 | 7.190 | 7.410 | 6.990 | 7.310 | 545,679 | +0.08(+1.11%) |
Nov 27, 2023 | 7.510 | 7.510 | 7.160 | 7.230 | 451,980 | -0.27(-3.60%) |
Nov 24, 2023 | 7.510 | 7.600 | 7.330 | 7.500 | 313,408 | -0.04(-0.53%) |
Nov 22, 2023 | 7.710 | 7.830 | 7.510 | 7.540 | 192,137 | -0.17(-2.14%) |
Nov 21, 2023 | 7.680 | 7.820 | 7.550 | 7.705 | 404,825 | -0.01(-0.19%) |
Nov 20, 2023 | 7.600 | 7.740 | 7.550 | 7.720 | 444,510 | +0.10(+1.31%) |
Nov 17, 2023 | 7.700 | 7.935 | 7.600 | 7.620 | 425,091 | +0.02(+0.26%) |
Nov 16, 2023 | 7.800 | 7.895 | 7.460 | 7.600 | 384,538 | -0.40(-5.00%) |
Nov 15, 2023 | 7.910 | 8.272 | 7.910 | 8.000 | 489,030 | +0.10(+1.27%) |
Nov 14, 2023 | 7.660 | 8.080 | 7.660 | 7.900 | 563,166 | +0.45(+6.04%) |
Nov 13, 2023 | 7.100 | 7.690 | 7.030 | 7.450 | 753,157 | +0.27(+3.76%) |
Nov 10, 2023 | 7.340 | 7.350 | 6.920 | 7.180 | 341,572 | -0.16(-2.18%) |
Nov 09, 2023 | 7.280 | 7.450 | 7.185 | 7.340 | 366,049 | +0.05(+0.69%) |
Nov 08, 2023 | 7.190 | 7.310 | 7.030 | 7.290 | 357,555 | +0.14(+1.96%) |
Nov 07, 2023 | 7.040 | 7.240 | 6.850 | 7.150 | 639,149 | +0.05(+0.70%) |
Nov 06, 2023 | 7.200 | 7.330 | 6.920 | 7.100 | 600,250 | -0.11(-1.53%) |
Nov 03, 2023 | 7.330 | 7.480 | 7.150 | 7.210 | 660,956 | +0.02(+0.28%) |
Nov 02, 2023 | 7.120 | 7.380 | 6.970 | 7.190 | 677,067 | +0.19(+2.71%) |
Nov 01, 2023 | 6.870 | 7.250 | 6.751 | 7.000 | 1,186,865 | +0.11(+1.60%) |
Oct 31, 2023 | 6.480 | 7.034 | 5.500 | 6.890 | 4,474,976 | -2.29(-24.95%) |
Oct 30, 2023 | 9.420 | 9.450 | 9.090 | 9.180 | 705,745 | -0.18(-1.92%) |
Oct 27, 2023 | 9.410 | 9.583 | 9.322 | 9.360 | 240,680 | -0.04(-0.43%) |
Oct 26, 2023 | 9.380 | 9.530 | 9.260 | 9.400 | 236,372 | +0.01(+0.11%) |
Oct 25, 2023 | 9.390 | 9.470 | 9.210 | 9.390 | 341,208 | +0.00(+0.00%) |
Oct 24, 2023 | 10.09 | 10.53 | 9.270 | 9.390 | 729,310 | -0.68(-6.75%) |
Oct 23, 2023 | 9.870 | 10.16 | 9.760 | 10.07 | 439,900 | +0.13(+1.31%) |
Oct 20, 2023 | 9.920 | 9.970 | 9.740 | 9.940 | 478,041 | +0.04(+0.40%) |
Oct 19, 2023 | 10.01 | 10.18 | 9.820 | 9.900 | 278,311 | -0.24(-2.37%) |
Oct 18, 2023 | 10.42 | 10.49 | 10.04 | 10.14 | 310,148 | -0.38(-3.57%) |
Oct 17, 2023 | 10.00 | 10.60 | 10.00 | 10.52 | 335,272 | +0.46(+4.52%) |
Oct 16, 2023 | 9.820 | 10.41 | 9.860 | 10.06 | 393,203 | +0.36(+3.71%) |
Oct 13, 2023 | 9.410 | 9.750 | 9.300 | 9.700 | 265,622 | +0.33(+3.52%) |
Oct 12, 2023 | 9.880 | 9.880 | 9.340 | 9.370 | 505,811 | -0.52(-5.26%) |
Oct 11, 2023 | 9.930 | 10.07 | 9.780 | 9.890 | 251,968 | -0.04(-0.40%) |
Oct 10, 2023 | 9.890 | 10.19 | 9.850 | 9.930 | 300,641 | +0.04(+0.40%) |
Oct 09, 2023 | 9.760 | 10.04 | 9.640 | 9.890 | 379,417 | +0.09(+0.92%) |
Oct 06, 2023 | 9.630 | 9.880 | 9.500 | 9.800 | 495,762 | +0.15(+1.55%) |
Oct 05, 2023 | 9.850 | 9.865 | 9.590 | 9.650 | 409,108 | -0.22(-2.23%) |
Oct 04, 2023 | 10.02 | 10.13 | 9.800 | 9.870 | 337,845 | -0.22(-2.18%) |
Oct 03, 2023 | 11.00 | 11.00 | 10.06 | 10.09 | 322,092 | -0.95(-8.61%) |
Oct 02, 2023 | 10.25 | 11.20 | 10.12 | 11.04 | 817,220 | +0.79(+7.71%) |
Sep 29, 2023 | 10.29 | 10.52 | 10.19 | 10.25 | 322,333 | +0.04(+0.39%) |
Sep 28, 2023 | 10.43 | 10.49 | 10.19 | 10.21 | 291,499 | -0.28(-2.67%) |
Sep 27, 2023 | 10.66 | 10.79 | 10.46 | 10.49 | 222,328 | -0.14(-1.32%) |
Sep 26, 2023 | 10.83 | 10.91 | 10.59 | 10.63 | 278,501 | -0.22(-2.03%) |
Sep 25, 2023 | 10.91 | 10.87 | 10.74 | 10.85 | 229,507 | -0.12(-1.09%) |
Sep 22, 2023 | 11.11 | 11.26 | 10.94 | 10.97 | 223,571 | -0.15(-1.35%) |
Sep 21, 2023 | 11.19 | 11.33 | 11.09 | 11.12 | 290,897 | -0.18(-1.59%) |
Sep 20, 2023 | 11.65 | 11.65 | 11.27 | 11.30 | 323,770 | -0.35(-3.00%) |
Sep 19, 2023 | 11.57 | 11.78 | 11.51 | 11.65 | 355,432 | +0.07(+0.60%) |
Sep 18, 2023 | 11.80 | 11.80 | 11.32 | 11.58 | 288,944 | -0.14(-1.19%) |
Sep 15, 2023 | 11.59 | 11.75 | 11.23 | 11.72 | 1,503,844 | +0.20(+1.74%) |
Sep 14, 2023 | 11.39 | 11.74 | 11.31 | 11.52 | 413,859 | +0.17(+1.50%) |
Sep 13, 2023 | 11.07 | 11.40 | 10.96 | 11.35 | 362,410 | +0.35(+3.18%) |
Sep 12, 2023 | 11.05 | 11.12 | 10.84 | 11.00 | 267,307 | -0.04(-0.36%) |
Sep 11, 2023 | 10.88 | 11.19 | 10.77 | 11.04 | 471,611 | +0.24(+2.22%) |
Sep 08, 2023 | 10.92 | 10.92 | 10.48 | 10.80 | 604,075 | -0.14(-1.28%) |
Sep 07, 2023 | 11.25 | 11.25 | 10.80 | 10.94 | 322,570 | -0.33(-2.93%) |
Sep 06, 2023 | 11.14 | 11.27 | 10.96 | 11.27 | 436,504 | +0.09(+0.81%) |
Sep 05, 2023 | 11.47 | 11.50 | 11.12 | 11.18 | 357,956 | -0.38(-3.29%) |