Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.700 | 6.720 | 6.520 | 6.630 | 825,506 | +0.01(+0.15%) |
Nov 29, 2023 | 6.630 | 6.740 | 6.570 | 6.620 | 749,114 | +0.08(+1.22%) |
Nov 28, 2023 | 6.530 | 6.567 | 6.430 | 6.540 | 620,141 | +0.00(+0.00%) |
Nov 27, 2023 | 6.540 | 6.630 | 6.510 | 6.540 | 418,083 | -0.06(-0.91%) |
Nov 24, 2023 | 6.610 | 6.660 | 6.595 | 6.600 | 208,112 | -0.06(-0.90%) |
Nov 22, 2023 | 6.850 | 6.860 | 6.640 | 6.660 | 483,041 | -0.08(-1.19%) |
Nov 21, 2023 | 6.910 | 6.910 | 6.699 | 6.740 | 650,444 | -0.28(-3.99%) |
Nov 20, 2023 | 6.620 | 7.090 | 6.620 | 7.020 | 1,287,825 | +0.43(+6.53%) |
Nov 17, 2023 | 6.590 | 6.670 | 6.510 | 6.590 | 638,469 | +0.04(+0.61%) |
Nov 16, 2023 | 6.590 | 6.620 | 6.420 | 6.550 | 561,208 | -0.09(-1.36%) |
Nov 15, 2023 | 6.610 | 6.770 | 6.566 | 6.640 | 672,407 | +0.03(+0.45%) |
Nov 14, 2023 | 6.630 | 6.690 | 6.455 | 6.610 | 965,499 | +0.27(+4.26%) |
Nov 13, 2023 | 6.370 | 6.450 | 6.250 | 6.340 | 384,406 | -0.10(-1.55%) |
Nov 10, 2023 | 6.220 | 6.455 | 6.180 | 6.440 | 694,429 | +0.21(+3.37%) |
Nov 09, 2023 | 6.390 | 6.390 | 6.230 | 6.230 | 485,377 | -0.14(-2.20%) |
Nov 08, 2023 | 6.310 | 6.370 | 6.235 | 6.370 | 454,116 | +0.07(+1.11%) |
Nov 07, 2023 | 6.250 | 6.390 | 6.190 | 6.300 | 617,977 | +0.08(+1.29%) |
Nov 06, 2023 | 6.340 | 6.365 | 6.170 | 6.220 | 590,759 | -0.13(-2.05%) |
Nov 03, 2023 | 6.200 | 6.430 | 6.130 | 6.350 | 636,527 | +0.30(+4.96%) |
Nov 02, 2023 | 6.120 | 6.150 | 5.960 | 6.050 | 570,430 | +0.07(+1.17%) |
Nov 01, 2023 | 6.020 | 6.090 | 5.870 | 5.980 | 549,915 | -0.05(-0.83%) |
Oct 31, 2023 | 5.990 | 6.055 | 5.870 | 6.030 | 427,123 | +0.07(+1.17%) |
Oct 30, 2023 | 5.970 | 6.009 | 5.860 | 5.960 | 497,806 | +0.07(+1.19%) |
Oct 27, 2023 | 5.930 | 6.000 | 5.870 | 5.890 | 501,154 | -0.04(-0.67%) |
Oct 26, 2023 | 5.940 | 6.020 | 5.850 | 5.930 | 572,795 | +0.02(+0.34%) |
Oct 25, 2023 | 6.000 | 6.050 | 5.870 | 5.910 | 707,057 | -0.16(-2.64%) |
Oct 24, 2023 | 6.020 | 6.140 | 6.005 | 6.070 | 515,965 | +0.14(+2.36%) |
Oct 23, 2023 | 5.890 | 6.050 | 5.795 | 5.930 | 652,524 | -0.02(-0.34%) |
Oct 20, 2023 | 6.090 | 6.110 | 5.900 | 5.950 | 643,658 | -0.13(-2.14%) |
Oct 19, 2023 | 6.060 | 6.145 | 6.020 | 6.080 | 526,878 | +0.02(+0.33%) |
Oct 18, 2023 | 6.130 | 6.190 | 6.005 | 6.060 | 590,687 | -0.19(-3.04%) |
Oct 17, 2023 | 5.970 | 6.330 | 5.970 | 6.250 | 838,266 | +0.23(+3.82%) |
Oct 16, 2023 | 5.940 | 6.160 | 5.880 | 6.020 | 1,855,803 | +0.15(+2.56%) |
Oct 13, 2023 | 6.070 | 6.090 | 5.730 | 5.870 | 1,987,238 | -0.19(-3.14%) |
Oct 12, 2023 | 6.260 | 6.280 | 6.035 | 6.060 | 855,897 | -0.20(-3.19%) |
Oct 11, 2023 | 6.350 | 6.380 | 6.200 | 6.260 | 525,335 | -0.10(-1.57%) |
Oct 10, 2023 | 6.250 | 6.410 | 6.240 | 6.360 | 860,337 | +0.18(+2.91%) |
Oct 09, 2023 | 6.150 | 6.220 | 6.084 | 6.180 | 808,290 | -0.06(-0.96%) |
Oct 06, 2023 | 6.100 | 6.270 | 6.050 | 6.240 | 1,362,959 | +0.10(+1.63%) |
Oct 05, 2023 | 6.060 | 6.170 | 5.990 | 6.140 | 1,555,851 | +0.07(+1.15%) |
Oct 04, 2023 | 6.150 | 6.250 | 6.060 | 6.070 | 2,546,061 | -0.08(-1.30%) |
Oct 03, 2023 | 6.190 | 6.290 | 6.100 | 6.150 | 932,370 | -0.10(-1.60%) |
Oct 02, 2023 | 6.300 | 6.450 | 6.230 | 6.250 | 1,038,601 | -0.08(-1.26%) |
Sep 29, 2023 | 6.300 | 6.400 | 6.245 | 6.330 | 2,024,046 | +0.09(+1.44%) |
Sep 28, 2023 | 6.190 | 6.300 | 6.150 | 6.240 | 780,415 | +0.01(+0.16%) |
Sep 27, 2023 | 6.180 | 6.340 | 6.145 | 6.230 | 880,236 | +0.12(+1.96%) |
Sep 26, 2023 | 6.190 | 6.330 | 6.100 | 6.110 | 1,125,744 | -0.14(-2.24%) |
Sep 25, 2023 | 6.160 | 6.270 | 6.220 | 6.250 | 1,075,077 | +0.02(+0.32%) |
Sep 22, 2023 | 6.220 | 6.270 | 6.132 | 6.230 | 1,174,989 | +0.06(+0.97%) |
Sep 21, 2023 | 6.130 | 6.240 | 6.130 | 6.170 | 1,084,532 | -0.05(-0.80%) |
Sep 20, 2023 | 6.230 | 6.300 | 6.180 | 6.220 | 945,248 | +0.03(+0.48%) |
Sep 19, 2023 | 6.180 | 6.300 | 6.160 | 6.190 | 1,096,806 | -0.04(-0.64%) |
Sep 18, 2023 | 6.250 | 6.360 | 6.220 | 6.230 | 990,088 | -0.08(-1.27%) |
Sep 15, 2023 | 6.460 | 6.513 | 6.275 | 6.310 | 2,310,831 | -0.15(-2.32%) |
Sep 14, 2023 | 6.510 | 6.590 | 6.450 | 6.460 | 1,091,680 | +0.00(+0.00%) |
Sep 13, 2023 | 6.560 | 6.650 | 6.430 | 6.460 | 1,293,261 | -0.12(-1.82%) |
Sep 12, 2023 | 6.640 | 6.825 | 6.580 | 6.580 | 1,200,325 | -0.13(-1.94%) |
Sep 11, 2023 | 6.810 | 6.940 | 6.675 | 6.710 | 1,362,241 | -0.10(-1.47%) |
Sep 08, 2023 | 6.540 | 6.925 | 6.508 | 6.810 | 2,510,646 | +0.26(+3.97%) |
Sep 07, 2023 | 7.050 | 7.590 | 6.530 | 6.550 | 8,298,433 | -2.53(-27.86%) |
Sep 06, 2023 | 9.070 | 9.350 | 8.910 | 9.080 | 2,496,989 | +0.00(+0.00%) |
Sep 05, 2023 | 9.000 | 9.130 | 8.950 | 9.080 | 1,158,382 | -0.01(-0.11%) |