Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.100 | 6.229 | 5.613 | 5.800 | 143,099 | -0.21(-3.48%) |
Nov 29, 2023 | 6.600 | 6.700 | 5.900 | 6.009 | 114,656 | -0.44(-6.82%) |
Nov 28, 2023 | 6.700 | 6.700 | 6.347 | 6.449 | 83,011 | -0.25(-3.75%) |
Nov 27, 2023 | 6.700 | 6.900 | 6.510 | 6.700 | 52,036 | -0.11(-1.62%) |
Nov 24, 2023 | 6.600 | 6.899 | 6.500 | 6.810 | 56,218 | +0.21(+3.20%) |
Nov 22, 2023 | 6.500 | 6.599 | 6.203 | 6.599 | 69,772 | +0.01(+0.11%) |
Nov 21, 2023 | 6.900 | 6.949 | 6.223 | 6.592 | 109,731 | -0.41(-5.83%) |
Nov 20, 2023 | 7.075 | 7.180 | 6.800 | 7.000 | 82,161 | -0.10(-1.41%) |
Nov 17, 2023 | 7.090 | 7.360 | 6.600 | 7.100 | 142,307 | +0.02(+0.35%) |
Nov 16, 2023 | 7.310 | 8.000 | 7.005 | 7.075 | 230,896 | -0.06(-0.87%) |
Nov 15, 2023 | 6.300 | 7.400 | 6.350 | 7.137 | 333,153 | +0.90(+14.39%) |
Nov 14, 2023 | 6.200 | 6.630 | 6.100 | 6.239 | 149,385 | +0.14(+2.28%) |
Nov 13, 2023 | 5.995 | 6.598 | 5.800 | 6.100 | 236,611 | +0.19(+3.27%) |
Nov 10, 2023 | 5.400 | 6.300 | 5.225 | 5.907 | 254,032 | +0.58(+10.91%) |
Nov 09, 2023 | 5.700 | 5.700 | 5.000 | 5.326 | 202,898 | -0.24(-4.28%) |
Nov 08, 2023 | 5.851 | 5.956 | 5.560 | 5.564 | 169,212 | -0.14(-2.39%) |
Nov 07, 2023 | 6.080 | 6.080 | 5.400 | 5.700 | 275,330 | -0.36(-5.94%) |
Nov 06, 2023 | 6.600 | 6.649 | 6.019 | 6.060 | 165,877 | -0.34(-5.31%) |
Nov 03, 2023 | 6.400 | 6.619 | 6.222 | 6.400 | 179,215 | -0.00(-0.02%) |
Nov 02, 2023 | 6.400 | 6.543 | 6.201 | 6.401 | 155,523 | +0.22(+3.61%) |
Nov 01, 2023 | 6.799 | 6.799 | 6.000 | 6.178 | 163,778 | -0.62(-9.15%) |
Oct 31, 2023 | 6.300 | 6.943 | 5.790 | 6.800 | 292,907 | +0.35(+5.43%) |
Oct 30, 2023 | 7.000 | 7.025 | 6.277 | 6.450 | 204,936 | -0.45(-6.51%) |
Oct 27, 2023 | 7.500 | 7.540 | 6.500 | 6.899 | 560,152 | -1.30(-15.87%) |
Oct 26, 2023 | 8.500 | 8.500 | 7.900 | 8.200 | 119,355 | -0.15(-1.80%) |
Oct 25, 2023 | 8.300 | 8.600 | 8.100 | 8.350 | 102,030 | +0.14(+1.69%) |
Oct 24, 2023 | 8.400 | 8.370 | 7.901 | 8.211 | 131,473 | +0.16(+1.92%) |
Oct 23, 2023 | 8.100 | 8.406 | 8.000 | 8.056 | 160,351 | -0.44(-5.22%) |
Oct 20, 2023 | 8.900 | 9.000 | 8.100 | 8.500 | 243,666 | +0.03(+0.35%) |
Oct 19, 2023 | 8.572 | 8.650 | 8.010 | 8.470 | 184,649 | -0.03(-0.35%) |
Oct 18, 2023 | 9.000 | 9.110 | 8.500 | 8.500 | 164,690 | -0.55(-6.08%) |
Oct 17, 2023 | 9.600 | 9.704 | 8.902 | 9.050 | 190,724 | -0.75(-7.65%) |
Oct 16, 2023 | 9.800 | 10.40 | 9.500 | 9.800 | 204,329 | -0.10(-1.01%) |
Oct 13, 2023 | 10.20 | 10.90 | 9.800 | 9.900 | 228,413 | -1.60(-13.91%) |
Oct 12, 2023 | 9.800 | 11.90 | 8.300 | 11.50 | 815,456 | +1.60(+16.16%) |
Oct 11, 2023 | 11.40 | 11.60 | 9.602 | 9.900 | 255,144 | -0.80(-7.48%) |
Oct 10, 2023 | 10.60 | 12.00 | 10.60 | 10.70 | 243,367 | +0.00(+0.00%) |
Oct 09, 2023 | 9.700 | 11.20 | 9.400 | 10.70 | 256,867 | +0.30(+2.88%) |
Oct 06, 2023 | 8.800 | 11.00 | 8.630 | 10.40 | 572,461 | +1.54(+17.38%) |
Oct 05, 2023 | 8.300 | 8.900 | 8.025 | 8.860 | 125,296 | +0.36(+4.24%) |
Oct 04, 2023 | 7.500 | 8.849 | 7.344 | 8.500 | 226,885 | +0.90(+11.86%) |
Oct 03, 2023 | 8.000 | 8.000 | 7.250 | 7.599 | 136,250 | -0.50(-6.19%) |
Oct 02, 2023 | 8.575 | 8.800 | 7.705 | 8.100 | 212,842 | -0.17(-2.06%) |
Sep 29, 2023 | 8.600 | 9.300 | 7.903 | 8.270 | 454,909 | -1.09(-11.65%) |
Sep 28, 2023 | 9.000 | 9.650 | 8.700 | 9.360 | 232,067 | +0.76(+8.84%) |
Sep 27, 2023 | 9.300 | 9.400 | 8.600 | 8.600 | 116,147 | -0.54(-5.96%) |
Sep 26, 2023 | 9.600 | 9.800 | 9.002 | 9.145 | 153,069 | -0.79(-7.91%) |
Sep 25, 2023 | 9.900 | 10.10 | 9.810 | 9.930 | 108,254 | -0.04(-0.41%) |
Sep 22, 2023 | 10.00 | 10.30 | 9.600 | 9.971 | 137,011 | +0.13(+1.28%) |
Sep 21, 2023 | 10.10 | 10.20 | 9.400 | 9.845 | 216,394 | -0.46(-4.42%) |
Sep 20, 2023 | 10.10 | 11.50 | 9.500 | 10.30 | 1,005,656 | +1.50(+17.05%) |
Sep 19, 2023 | 9.145 | 9.474 | 8.223 | 8.800 | 258,321 | -0.80(-8.33%) |
Sep 18, 2023 | 10.00 | 10.10 | 9.200 | 9.600 | 254,303 | -0.40(-4.00%) |
Sep 15, 2023 | 10.20 | 10.50 | 9.870 | 10.00 | 184,095 | -0.15(-1.48%) |
Sep 14, 2023 | 9.800 | 10.90 | 9.710 | 10.15 | 310,959 | +0.05(+0.50%) |
Sep 13, 2023 | 11.00 | 11.00 | 9.930 | 10.10 | 327,453 | -0.90(-8.18%) |
Sep 12, 2023 | 10.60 | 11.10 | 10.60 | 11.00 | 277,514 | -0.40(-3.51%) |
Sep 11, 2023 | 11.80 | 12.00 | 10.80 | 11.40 | 488,090 | -0.60(-5.00%) |
Sep 08, 2023 | 10.50 | 13.00 | 10.50 | 12.00 | 1,335,609 | +1.50(+14.29%) |
Sep 07, 2023 | 10.80 | 11.60 | 10.10 | 10.50 | 537,865 | +0.20(+1.94%) |
Sep 06, 2023 | 11.50 | 11.60 | 10.30 | 10.30 | 621,790 | -1.80(-14.88%) |
Sep 05, 2023 | 10.20 | 12.90 | 9.600 | 12.10 | 1,319,868 | +1.40(+13.08%) |