Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.690 | 7.760 | 7.420 | 7.460 | 2,341,146 | -0.17(-2.23%) |
Nov 29, 2023 | 7.310 | 7.749 | 7.260 | 7.630 | 2,969,105 | +0.45(+6.27%) |
Nov 28, 2023 | 7.150 | 7.210 | 7.031 | 7.180 | 1,530,763 | +0.02(+0.28%) |
Nov 27, 2023 | 7.100 | 7.320 | 7.000 | 7.160 | 1,813,940 | -0.03(-0.42%) |
Nov 24, 2023 | 7.150 | 7.338 | 7.100 | 7.190 | 984,936 | +0.00(+0.00%) |
Nov 22, 2023 | 7.250 | 7.415 | 7.130 | 7.190 | 2,353,099 | +0.04(+0.56%) |
Nov 21, 2023 | 7.230 | 7.290 | 7.030 | 7.150 | 2,820,999 | -0.20(-2.72%) |
Nov 20, 2023 | 7.150 | 7.420 | 7.100 | 7.350 | 2,870,550 | +0.16(+2.23%) |
Nov 17, 2023 | 6.930 | 7.260 | 6.825 | 7.190 | 3,300,768 | +0.35(+5.12%) |
Nov 16, 2023 | 6.700 | 7.015 | 6.660 | 6.840 | 2,945,044 | -0.01(-0.15%) |
Nov 15, 2023 | 6.620 | 6.920 | 6.580 | 6.850 | 3,796,126 | +0.30(+4.58%) |
Nov 14, 2023 | 6.060 | 6.560 | 5.950 | 6.550 | 4,233,068 | +0.77(+13.32%) |
Nov 13, 2023 | 5.550 | 5.850 | 5.480 | 5.780 | 2,649,776 | +0.14(+2.48%) |
Nov 10, 2023 | 5.760 | 6.100 | 5.420 | 5.640 | 8,610,536 | +0.70(+14.17%) |
Nov 09, 2023 | 5.210 | 5.260 | 4.865 | 4.940 | 3,871,261 | -0.12(-2.37%) |
Nov 08, 2023 | 5.160 | 5.260 | 5.050 | 5.060 | 3,974,202 | -0.09(-1.75%) |
Nov 07, 2023 | 5.070 | 5.265 | 5.020 | 5.150 | 2,276,170 | +0.04(+0.78%) |
Nov 06, 2023 | 5.230 | 5.310 | 5.050 | 5.110 | 1,472,043 | -0.12(-2.29%) |
Nov 03, 2023 | 5.230 | 5.460 | 5.175 | 5.230 | 1,827,490 | +0.14(+2.75%) |
Nov 02, 2023 | 4.860 | 5.145 | 4.850 | 5.090 | 2,007,192 | +0.34(+7.16%) |
Nov 01, 2023 | 4.940 | 4.940 | 4.670 | 4.750 | 1,500,042 | -0.14(-2.86%) |
Oct 31, 2023 | 4.860 | 4.980 | 4.730 | 4.890 | 1,779,893 | +0.04(+0.82%) |
Oct 30, 2023 | 5.060 | 5.066 | 4.720 | 4.850 | 2,423,097 | -0.20(-3.96%) |
Oct 27, 2023 | 5.310 | 5.315 | 4.985 | 5.050 | 1,276,753 | -0.18(-3.44%) |
Oct 26, 2023 | 4.960 | 5.310 | 4.940 | 5.230 | 1,957,086 | +0.27(+5.44%) |
Oct 25, 2023 | 5.200 | 5.220 | 4.920 | 4.960 | 1,592,013 | -0.30(-5.79%) |
Oct 24, 2023 | 5.330 | 5.390 | 5.230 | 5.265 | 1,280,600 | +0.01(+0.29%) |
Oct 23, 2023 | 5.290 | 5.320 | 5.090 | 5.250 | 2,506,009 | -0.09(-1.69%) |
Oct 20, 2023 | 5.220 | 5.470 | 5.160 | 5.340 | 1,903,584 | +0.12(+2.30%) |
Oct 19, 2023 | 5.320 | 5.385 | 5.165 | 5.220 | 1,574,415 | -0.09(-1.69%) |
Oct 18, 2023 | 5.740 | 5.760 | 5.305 | 5.310 | 2,113,563 | -0.52(-8.92%) |
Oct 17, 2023 | 5.670 | 5.940 | 5.571 | 5.830 | 2,599,659 | +0.06(+1.04%) |
Oct 16, 2023 | 5.150 | 5.880 | 5.150 | 5.770 | 3,804,761 | +0.90(+18.48%) |
Oct 13, 2023 | 5.170 | 5.170 | 4.820 | 4.870 | 2,750,179 | -0.24(-4.70%) |
Oct 12, 2023 | 5.560 | 5.600 | 5.110 | 5.110 | 3,290,650 | -0.44(-7.93%) |
Oct 11, 2023 | 5.710 | 5.795 | 5.460 | 5.550 | 1,162,474 | -0.13(-2.29%) |
Oct 10, 2023 | 5.530 | 5.800 | 5.510 | 5.680 | 1,277,484 | +0.13(+2.34%) |
Oct 09, 2023 | 5.580 | 5.630 | 5.385 | 5.550 | 1,430,905 | -0.17(-2.97%) |
Oct 06, 2023 | 5.500 | 5.740 | 5.470 | 5.720 | 1,711,588 | +0.13(+2.33%) |
Oct 05, 2023 | 5.770 | 5.815 | 5.550 | 5.590 | 2,320,391 | -0.21(-3.62%) |
Oct 04, 2023 | 5.790 | 5.835 | 5.635 | 5.800 | 1,629,551 | +0.10(+1.75%) |
Oct 03, 2023 | 6.050 | 6.120 | 5.680 | 5.700 | 2,220,196 | -0.43(-7.01%) |
Oct 02, 2023 | 6.270 | 6.365 | 6.105 | 6.130 | 1,420,974 | -0.17(-2.70%) |
Sep 29, 2023 | 6.390 | 6.570 | 6.220 | 6.300 | 2,541,550 | -0.01(-0.16%) |
Sep 28, 2023 | 6.280 | 6.430 | 6.200 | 6.310 | 1,566,093 | -0.04(-0.63%) |
Sep 27, 2023 | 6.110 | 6.360 | 6.050 | 6.350 | 2,461,843 | +0.28(+4.61%) |
Sep 26, 2023 | 6.330 | 6.410 | 6.050 | 6.070 | 1,943,063 | -0.34(-5.30%) |
Sep 25, 2023 | 6.640 | 6.430 | 6.340 | 6.410 | 2,688,478 | -0.28(-4.19%) |
Sep 22, 2023 | 6.840 | 6.900 | 6.620 | 6.690 | 2,919,292 | +0.47(+7.56%) |
Sep 21, 2023 | 6.180 | 6.330 | 6.060 | 6.220 | 1,731,274 | -0.04(-0.64%) |
Sep 20, 2023 | 6.400 | 6.490 | 6.260 | 6.260 | 2,234,804 | -0.11(-1.73%) |
Sep 19, 2023 | 6.600 | 6.700 | 6.300 | 6.370 | 1,621,274 | -0.10(-1.55%) |
Sep 18, 2023 | 6.610 | 6.709 | 6.370 | 6.470 | 2,027,301 | -0.24(-3.58%) |
Sep 15, 2023 | 6.800 | 6.890 | 6.670 | 6.710 | 7,616,318 | -0.12(-1.76%) |
Sep 14, 2023 | 6.540 | 6.940 | 6.530 | 6.830 | 3,685,231 | +0.32(+4.92%) |
Sep 13, 2023 | 6.490 | 6.585 | 6.360 | 6.510 | 2,925,951 | +0.05(+0.77%) |
Sep 12, 2023 | 6.600 | 6.685 | 6.420 | 6.460 | 2,245,399 | -0.20(-3.00%) |
Sep 11, 2023 | 6.660 | 6.791 | 6.515 | 6.660 | 1,730,662 | +0.14(+2.15%) |
Sep 08, 2023 | 6.760 | 6.810 | 6.495 | 6.520 | 1,846,143 | -0.23(-3.41%) |
Sep 07, 2023 | 6.820 | 6.840 | 6.530 | 6.750 | 5,805,525 | -0.18(-2.60%) |
Sep 06, 2023 | 7.010 | 7.079 | 6.745 | 6.930 | 1,607,847 | -0.09(-1.28%) |
Sep 05, 2023 | 6.880 | 7.115 | 6.850 | 7.020 | 1,754,098 | +0.11(+1.59%) |