Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.270 | 7.420 | 7.072 | 7.210 | 1,182,367 | +0.12(+1.69%) |
Nov 29, 2023 | 6.880 | 7.230 | 6.830 | 7.090 | 1,147,671 | +0.31(+4.57%) |
Nov 28, 2023 | 6.530 | 6.860 | 6.290 | 6.780 | 860,092 | +0.42(+6.60%) |
Nov 27, 2023 | 6.850 | 7.000 | 6.180 | 6.360 | 2,262,583 | -0.71(-10.04%) |
Nov 24, 2023 | 6.850 | 7.249 | 6.810 | 7.070 | 676,612 | +0.37(+5.52%) |
Nov 22, 2023 | 6.760 | 6.887 | 6.535 | 6.700 | 948,214 | -0.02(-0.30%) |
Nov 21, 2023 | 7.000 | 7.540 | 6.700 | 6.720 | 2,402,871 | -0.28(-4.00%) |
Nov 20, 2023 | 7.000 | 7.075 | 6.620 | 7.000 | 2,153,131 | +0.73(+11.64%) |
Nov 17, 2023 | 6.090 | 6.330 | 6.011 | 6.270 | 760,821 | +0.26(+4.33%) |
Nov 16, 2023 | 6.220 | 6.220 | 5.875 | 6.010 | 866,084 | -0.17(-2.75%) |
Nov 15, 2023 | 6.250 | 6.540 | 6.170 | 6.180 | 946,968 | -0.04(-0.64%) |
Nov 14, 2023 | 6.040 | 6.240 | 5.980 | 6.220 | 1,182,876 | +0.47(+8.17%) |
Nov 13, 2023 | 5.630 | 5.770 | 5.470 | 5.750 | 711,336 | +0.01(+0.17%) |
Nov 10, 2023 | 5.800 | 5.830 | 5.550 | 5.740 | 733,258 | +0.03(+0.53%) |
Nov 09, 2023 | 5.980 | 6.010 | 5.650 | 5.710 | 1,210,702 | -0.26(-4.36%) |
Nov 08, 2023 | 6.210 | 6.270 | 5.870 | 5.970 | 1,150,779 | -0.24(-3.86%) |
Nov 07, 2023 | 5.970 | 6.230 | 5.870 | 6.210 | 1,360,803 | +0.28(+4.72%) |
Nov 06, 2023 | 6.020 | 6.140 | 5.840 | 5.930 | 773,688 | -0.11(-1.82%) |
Nov 03, 2023 | 5.710 | 6.180 | 5.600 | 6.040 | 1,255,000 | +0.35(+6.15%) |
Nov 02, 2023 | 5.620 | 5.780 | 5.525 | 5.690 | 891,035 | +0.07(+1.25%) |
Nov 01, 2023 | 5.570 | 5.690 | 5.455 | 5.620 | 620,479 | +0.04(+0.72%) |
Oct 31, 2023 | 5.450 | 5.645 | 5.320 | 5.580 | 744,195 | +0.08(+1.45%) |
Oct 30, 2023 | 5.190 | 5.550 | 5.190 | 5.500 | 722,704 | +0.30(+5.77%) |
Oct 27, 2023 | 5.650 | 5.780 | 5.175 | 5.200 | 1,014,042 | -0.42(-7.47%) |
Oct 26, 2023 | 5.620 | 5.910 | 5.480 | 5.620 | 1,107,385 | +0.03(+0.54%) |
Oct 25, 2023 | 5.170 | 5.700 | 5.040 | 5.590 | 1,747,330 | +0.46(+8.97%) |
Oct 24, 2023 | 5.150 | 5.360 | 4.980 | 5.130 | 1,281,653 | +0.09(+1.79%) |
Oct 23, 2023 | 5.140 | 5.239 | 4.900 | 5.040 | 1,261,674 | -0.16(-3.08%) |
Oct 20, 2023 | 5.610 | 5.660 | 5.160 | 5.200 | 1,600,626 | -0.39(-6.98%) |
Oct 19, 2023 | 5.660 | 5.690 | 5.530 | 5.590 | 556,941 | -0.06(-1.06%) |
Oct 18, 2023 | 5.940 | 5.950 | 5.610 | 5.650 | 657,515 | -0.34(-5.68%) |
Oct 17, 2023 | 6.020 | 6.190 | 5.990 | 5.990 | 597,555 | -0.07(-1.16%) |
Oct 16, 2023 | 6.050 | 6.130 | 5.913 | 6.060 | 490,642 | +0.01(+0.17%) |
Oct 13, 2023 | 5.890 | 6.220 | 5.800 | 6.050 | 790,758 | +0.16(+2.72%) |
Oct 12, 2023 | 6.190 | 6.250 | 5.840 | 5.890 | 899,841 | -0.30(-4.85%) |
Oct 11, 2023 | 6.330 | 6.430 | 6.145 | 6.190 | 496,051 | -0.13(-2.06%) |
Oct 10, 2023 | 6.090 | 6.375 | 5.920 | 6.320 | 745,712 | +0.18(+2.93%) |
Oct 09, 2023 | 6.050 | 6.140 | 5.975 | 6.140 | 655,910 | +0.00(+0.00%) |
Oct 06, 2023 | 6.360 | 6.390 | 6.110 | 6.140 | 699,518 | -0.27(-4.21%) |
Oct 05, 2023 | 6.340 | 6.490 | 6.295 | 6.410 | 618,506 | +0.06(+0.94%) |
Oct 04, 2023 | 6.230 | 6.395 | 6.170 | 6.350 | 693,210 | +0.09(+1.44%) |
Oct 03, 2023 | 6.300 | 6.325 | 6.095 | 6.260 | 836,710 | -0.10(-1.57%) |
Oct 02, 2023 | 6.570 | 6.630 | 6.290 | 6.360 | 828,448 | -0.19(-2.90%) |
Sep 29, 2023 | 6.810 | 6.850 | 6.515 | 6.550 | 898,145 | -0.17(-2.53%) |
Sep 28, 2023 | 6.810 | 6.820 | 6.600 | 6.720 | 605,197 | -0.09(-1.32%) |
Sep 27, 2023 | 6.830 | 6.950 | 6.665 | 6.810 | 547,953 | +0.01(+0.15%) |
Sep 26, 2023 | 6.740 | 7.040 | 6.740 | 6.800 | 606,126 | +0.01(+0.15%) |
Sep 25, 2023 | 6.850 | 6.810 | 6.750 | 6.790 | 548,883 | -0.10(-1.45%) |
Sep 22, 2023 | 7.000 | 7.000 | 6.840 | 6.890 | 668,733 | -0.08(-1.15%) |
Sep 21, 2023 | 7.130 | 7.200 | 6.860 | 6.970 | 768,755 | -0.27(-3.73%) |
Sep 20, 2023 | 7.120 | 7.920 | 7.070 | 7.240 | 1,467,086 | +0.12(+1.69%) |
Sep 19, 2023 | 7.120 | 7.130 | 6.810 | 7.120 | 1,119,280 | -0.01(-0.14%) |
Sep 18, 2023 | 7.790 | 7.840 | 7.065 | 7.130 | 1,660,004 | -0.44(-5.81%) |
Sep 15, 2023 | 8.000 | 8.030 | 7.550 | 7.570 | 2,941,032 | -0.38(-4.78%) |
Sep 14, 2023 | 7.980 | 8.390 | 7.570 | 7.950 | 2,767,599 | +0.29(+3.79%) |
Sep 13, 2023 | 7.730 | 8.020 | 7.640 | 7.660 | 738,322 | -0.09(-1.16%) |
Sep 12, 2023 | 7.750 | 7.850 | 7.670 | 7.750 | 656,519 | +0.00(+0.00%) |
Sep 11, 2023 | 7.870 | 7.900 | 7.650 | 7.750 | 626,954 | -0.12(-1.52%) |
Sep 08, 2023 | 7.720 | 7.880 | 7.640 | 7.870 | 653,361 | +0.16(+2.08%) |
Sep 07, 2023 | 7.750 | 7.830 | 7.680 | 7.710 | 798,030 | -0.10(-1.28%) |
Sep 06, 2023 | 7.840 | 7.890 | 7.710 | 7.810 | 672,630 | -0.06(-0.76%) |
Sep 05, 2023 | 7.920 | 8.020 | 7.800 | 7.870 | 573,982 | -0.07(-0.88%) |