Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.900 | 6.990 | 6.720 | 6.900 | 465,327 | +0.05(+0.73%) |
Nov 29, 2023 | 7.080 | 7.170 | 6.800 | 6.850 | 437,457 | -0.12(-1.72%) |
Nov 28, 2023 | 6.850 | 7.010 | 6.850 | 6.970 | 400,101 | +0.04(+0.58%) |
Nov 27, 2023 | 7.060 | 7.101 | 6.880 | 6.930 | 323,362 | -0.18(-2.53%) |
Nov 24, 2023 | 6.910 | 7.260 | 6.840 | 7.110 | 523,271 | +0.15(+2.16%) |
Nov 22, 2023 | 7.170 | 7.380 | 6.940 | 6.960 | 275,819 | -0.09(-1.28%) |
Nov 21, 2023 | 7.240 | 7.430 | 6.970 | 7.050 | 1,645,710 | -0.27(-3.69%) |
Nov 20, 2023 | 7.540 | 7.925 | 7.270 | 7.320 | 913,790 | -0.19(-2.53%) |
Nov 17, 2023 | 7.330 | 7.530 | 7.190 | 7.510 | 254,900 | +0.26(+3.59%) |
Nov 16, 2023 | 7.430 | 7.470 | 7.140 | 7.250 | 227,920 | -0.24(-3.20%) |
Nov 15, 2023 | 7.670 | 7.800 | 7.470 | 7.490 | 210,132 | -0.11(-1.45%) |
Nov 14, 2023 | 7.870 | 8.000 | 7.520 | 7.600 | 412,126 | +0.03(+0.40%) |
Nov 13, 2023 | 7.400 | 7.860 | 7.270 | 7.570 | 191,824 | +0.04(+0.53%) |
Nov 10, 2023 | 7.630 | 7.920 | 7.470 | 7.530 | 276,259 | +0.01(+0.13%) |
Nov 09, 2023 | 7.750 | 8.000 | 7.380 | 7.520 | 341,205 | -0.11(-1.44%) |
Nov 08, 2023 | 7.610 | 7.930 | 7.160 | 7.630 | 788,662 | -0.72(-8.62%) |
Nov 07, 2023 | 8.370 | 8.660 | 8.240 | 8.350 | 194,842 | -0.05(-0.60%) |
Nov 06, 2023 | 8.460 | 8.540 | 8.030 | 8.400 | 339,653 | -0.09(-1.06%) |
Nov 03, 2023 | 8.400 | 8.530 | 8.370 | 8.490 | 473,111 | +0.09(+1.07%) |
Nov 02, 2023 | 8.490 | 8.600 | 8.360 | 8.400 | 335,269 | +0.00(+0.00%) |
Nov 01, 2023 | 8.530 | 8.530 | 8.175 | 8.400 | 380,605 | -0.13(-1.52%) |
Oct 31, 2023 | 8.270 | 8.695 | 8.270 | 8.530 | 200,636 | +0.21(+2.52%) |
Oct 30, 2023 | 8.390 | 8.480 | 8.280 | 8.320 | 208,801 | +0.04(+0.48%) |
Oct 27, 2023 | 8.450 | 8.540 | 8.270 | 8.280 | 213,937 | -0.16(-1.90%) |
Oct 26, 2023 | 8.500 | 8.540 | 8.245 | 8.440 | 223,020 | -0.02(-0.24%) |
Oct 25, 2023 | 8.410 | 8.550 | 8.380 | 8.460 | 213,863 | -0.04(-0.47%) |
Oct 24, 2023 | 8.300 | 8.790 | 8.300 | 8.500 | 265,324 | +0.17(+2.04%) |
Oct 23, 2023 | 8.080 | 8.540 | 7.985 | 8.330 | 214,407 | +0.20(+2.46%) |
Oct 20, 2023 | 8.190 | 8.195 | 7.920 | 8.130 | 308,748 | -0.02(-0.25%) |
Oct 19, 2023 | 8.080 | 8.310 | 7.970 | 8.150 | 263,382 | +0.02(+0.25%) |
Oct 18, 2023 | 8.510 | 8.600 | 8.080 | 8.130 | 190,824 | -0.43(-5.02%) |
Oct 17, 2023 | 8.190 | 8.810 | 8.190 | 8.560 | 245,235 | +0.26(+3.13%) |
Oct 16, 2023 | 8.340 | 8.650 | 8.290 | 8.300 | 223,659 | +0.02(+0.24%) |
Oct 13, 2023 | 8.150 | 8.435 | 8.090 | 8.280 | 204,141 | +0.14(+1.72%) |
Oct 12, 2023 | 8.060 | 8.220 | 7.700 | 8.140 | 425,912 | -0.11(-1.33%) |
Oct 11, 2023 | 8.400 | 8.620 | 8.240 | 8.250 | 350,722 | -0.18(-2.14%) |
Oct 10, 2023 | 8.490 | 8.740 | 8.390 | 8.430 | 343,557 | -0.09(-1.06%) |
Oct 09, 2023 | 8.650 | 8.950 | 8.470 | 8.520 | 343,763 | -0.13(-1.50%) |
Oct 06, 2023 | 9.130 | 9.180 | 8.620 | 8.650 | 633,530 | -0.53(-5.77%) |
Oct 05, 2023 | 9.310 | 9.495 | 9.110 | 9.180 | 185,602 | -0.12(-1.29%) |
Oct 04, 2023 | 9.020 | 9.330 | 8.970 | 9.300 | 150,700 | +0.22(+2.42%) |
Oct 03, 2023 | 9.070 | 9.170 | 8.860 | 9.080 | 243,446 | -0.08(-0.87%) |
Oct 02, 2023 | 9.200 | 9.470 | 8.965 | 9.160 | 200,233 | -0.13(-1.40%) |
Sep 29, 2023 | 9.360 | 9.470 | 9.120 | 9.290 | 382,697 | +0.00(+0.00%) |
Sep 28, 2023 | 9.130 | 9.430 | 9.061 | 9.290 | 102,076 | +0.15(+1.64%) |
Sep 27, 2023 | 9.150 | 9.270 | 8.840 | 9.140 | 225,616 | +0.05(+0.55%) |
Sep 26, 2023 | 9.050 | 9.220 | 8.970 | 9.090 | 243,753 | -0.06(-0.66%) |
Sep 25, 2023 | 8.930 | 9.160 | 9.040 | 9.150 | 106,650 | +0.18(+2.01%) |
Sep 22, 2023 | 9.140 | 9.389 | 8.960 | 8.970 | 143,303 | -0.14(-1.54%) |
Sep 21, 2023 | 8.880 | 9.260 | 8.730 | 9.110 | 257,267 | +0.21(+2.36%) |
Sep 20, 2023 | 9.070 | 9.240 | 8.900 | 8.900 | 179,383 | -0.13(-1.44%) |
Sep 19, 2023 | 9.190 | 9.250 | 8.990 | 9.030 | 112,629 | -0.18(-1.95%) |
Sep 18, 2023 | 9.240 | 9.330 | 9.090 | 9.210 | 147,644 | -0.04(-0.43%) |
Sep 15, 2023 | 9.490 | 9.490 | 9.150 | 9.250 | 387,172 | -0.26(-2.73%) |
Sep 14, 2023 | 9.570 | 9.745 | 9.288 | 9.510 | 128,984 | -0.01(-0.11%) |
Sep 13, 2023 | 9.580 | 9.590 | 9.250 | 9.520 | 161,408 | -0.04(-0.42%) |
Sep 12, 2023 | 9.520 | 9.860 | 9.520 | 9.560 | 160,403 | -0.05(-0.52%) |
Sep 11, 2023 | 9.600 | 9.752 | 9.460 | 9.610 | 170,185 | +0.06(+0.63%) |
Sep 08, 2023 | 9.510 | 9.580 | 9.210 | 9.550 | 199,439 | +0.05(+0.53%) |
Sep 07, 2023 | 9.330 | 9.730 | 9.100 | 9.500 | 276,726 | -0.04(-0.42%) |
Sep 06, 2023 | 9.800 | 9.920 | 9.500 | 9.540 | 100,432 | -0.26(-2.65%) |
Sep 05, 2023 | 9.590 | 9.920 | 9.490 | 9.800 | 116,168 | +0.11(+1.14%) |