Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.460 | 7.510 | 7.225 | 7.260 | 2,609,453 | -0.19(-2.55%) |
Nov 29, 2023 | 7.510 | 7.650 | 7.300 | 7.450 | 4,874,924 | +0.00(+0.00%) |
Nov 28, 2023 | 7.280 | 7.600 | 7.210 | 7.450 | 5,008,024 | +0.19(+2.62%) |
Nov 27, 2023 | 7.110 | 7.300 | 7.010 | 7.260 | 2,726,706 | +0.10(+1.40%) |
Nov 24, 2023 | 6.840 | 7.165 | 6.830 | 7.160 | 1,657,126 | +0.31(+4.53%) |
Nov 22, 2023 | 6.740 | 6.945 | 6.740 | 6.850 | 1,675,009 | +0.20(+3.01%) |
Nov 21, 2023 | 6.790 | 6.859 | 6.640 | 6.650 | 1,632,284 | -0.20(-2.92%) |
Nov 20, 2023 | 6.500 | 6.940 | 6.500 | 6.850 | 2,902,186 | +0.30(+4.58%) |
Nov 17, 2023 | 6.370 | 6.820 | 6.350 | 6.550 | 4,452,220 | +0.25(+3.97%) |
Nov 16, 2023 | 6.420 | 6.505 | 6.240 | 6.300 | 2,889,473 | -0.22(-3.37%) |
Nov 15, 2023 | 6.070 | 6.700 | 6.050 | 6.520 | 4,360,821 | +0.53(+8.85%) |
Nov 14, 2023 | 6.120 | 6.280 | 5.830 | 5.990 | 4,817,289 | +0.12(+2.04%) |
Nov 13, 2023 | 6.140 | 6.140 | 5.850 | 5.870 | 3,748,842 | -0.28(-4.55%) |
Nov 10, 2023 | 6.580 | 6.610 | 6.050 | 6.150 | 6,914,935 | +0.29(+4.95%) |
Nov 09, 2023 | 6.520 | 6.530 | 5.760 | 5.860 | 3,952,188 | -0.61(-9.43%) |
Nov 08, 2023 | 6.380 | 6.490 | 6.180 | 6.470 | 2,188,207 | +0.05(+0.78%) |
Nov 07, 2023 | 6.670 | 6.750 | 6.350 | 6.420 | 2,338,698 | -0.25(-3.75%) |
Nov 06, 2023 | 6.850 | 7.000 | 6.490 | 6.670 | 2,990,705 | -0.14(-2.06%) |
Nov 03, 2023 | 6.750 | 7.210 | 6.600 | 6.810 | 8,142,400 | +1.19(+21.17%) |
Nov 02, 2023 | 5.400 | 5.650 | 5.370 | 5.620 | 3,269,207 | +0.33(+6.24%) |
Nov 01, 2023 | 5.540 | 5.549 | 5.155 | 5.290 | 2,834,979 | -0.22(-3.99%) |
Oct 31, 2023 | 5.500 | 5.640 | 5.410 | 5.510 | 3,147,502 | +0.01(+0.18%) |
Oct 30, 2023 | 5.790 | 5.790 | 5.415 | 5.500 | 3,625,143 | -0.20(-3.51%) |
Oct 27, 2023 | 5.790 | 5.850 | 5.625 | 5.700 | 2,155,288 | -0.07(-1.21%) |
Oct 26, 2023 | 5.700 | 5.830 | 5.560 | 5.770 | 1,499,639 | +0.06(+1.05%) |
Oct 25, 2023 | 5.910 | 5.990 | 5.690 | 5.710 | 2,060,199 | -0.29(-4.83%) |
Oct 24, 2023 | 6.110 | 6.235 | 5.990 | 6.000 | 2,528,209 | -0.10(-1.64%) |
Oct 23, 2023 | 6.160 | 6.210 | 6.062 | 6.100 | 2,712,540 | -0.18(-2.87%) |
Oct 20, 2023 | 6.240 | 6.380 | 6.116 | 6.280 | 1,959,891 | +0.05(+0.80%) |
Oct 19, 2023 | 6.455 | 6.455 | 6.200 | 6.230 | 1,699,098 | -0.19(-2.96%) |
Oct 18, 2023 | 6.440 | 6.565 | 6.390 | 6.420 | 1,688,305 | -0.08(-1.23%) |
Oct 17, 2023 | 6.400 | 6.575 | 6.400 | 6.500 | 1,584,879 | +0.05(+0.78%) |
Oct 16, 2023 | 6.290 | 6.470 | 6.245 | 6.450 | 1,248,867 | +0.21(+3.37%) |
Oct 13, 2023 | 6.250 | 6.265 | 6.140 | 6.240 | 1,311,837 | +0.02(+0.32%) |
Oct 12, 2023 | 6.260 | 6.295 | 6.155 | 6.220 | 1,841,394 | -0.08(-1.27%) |
Oct 11, 2023 | 6.260 | 6.410 | 6.170 | 6.300 | 1,483,385 | +0.07(+1.12%) |
Oct 10, 2023 | 6.350 | 6.410 | 6.220 | 6.230 | 2,725,396 | -0.07(-1.11%) |
Oct 09, 2023 | 6.210 | 6.365 | 6.160 | 6.300 | 2,063,871 | -0.01(-0.16%) |
Oct 06, 2023 | 6.010 | 6.325 | 6.000 | 6.310 | 2,551,483 | +0.23(+3.78%) |
Oct 05, 2023 | 6.020 | 6.090 | 5.860 | 6.080 | 1,803,484 | +0.07(+1.16%) |
Oct 04, 2023 | 5.970 | 6.080 | 5.905 | 6.010 | 1,671,273 | +0.04(+0.67%) |
Oct 03, 2023 | 5.850 | 6.000 | 5.850 | 5.970 | 1,790,391 | +0.04(+0.67%) |
Oct 02, 2023 | 5.910 | 5.960 | 5.800 | 5.930 | 1,885,619 | +0.03(+0.51%) |
Sep 29, 2023 | 5.920 | 6.100 | 5.870 | 5.900 | 1,771,463 | +0.02(+0.34%) |
Sep 28, 2023 | 5.830 | 5.920 | 5.690 | 5.880 | 2,514,013 | +0.11(+1.91%) |
Sep 27, 2023 | 5.830 | 5.970 | 5.650 | 5.770 | 2,712,791 | +0.01(+0.17%) |
Sep 26, 2023 | 5.630 | 5.850 | 5.570 | 5.760 | 2,507,907 | +0.04(+0.70%) |
Sep 25, 2023 | 5.500 | 5.770 | 5.680 | 5.720 | 2,388,214 | +0.14(+2.51%) |
Sep 22, 2023 | 5.400 | 5.660 | 5.360 | 5.580 | 2,629,681 | +0.24(+4.49%) |
Sep 21, 2023 | 5.470 | 5.490 | 5.310 | 5.340 | 3,354,396 | -0.19(-3.44%) |
Sep 20, 2023 | 5.860 | 5.860 | 5.520 | 5.530 | 2,230,541 | -0.27(-4.66%) |
Sep 19, 2023 | 5.610 | 5.910 | 5.540 | 5.800 | 2,306,859 | +0.18(+3.20%) |
Sep 18, 2023 | 5.620 | 5.680 | 5.530 | 5.620 | 2,645,783 | -0.05(-0.88%) |
Sep 15, 2023 | 5.690 | 5.760 | 5.630 | 5.670 | 3,934,883 | -0.04(-0.70%) |
Sep 14, 2023 | 5.530 | 5.740 | 5.480 | 5.710 | 1,906,173 | +0.22(+4.01%) |
Sep 13, 2023 | 5.590 | 5.590 | 5.460 | 5.490 | 1,570,075 | -0.10(-1.79%) |
Sep 12, 2023 | 5.530 | 5.640 | 5.505 | 5.590 | 1,570,897 | +0.01(+0.18%) |
Sep 11, 2023 | 5.600 | 5.680 | 5.510 | 5.580 | 1,733,710 | +0.02(+0.36%) |
Sep 08, 2023 | 5.760 | 5.765 | 5.550 | 5.560 | 2,162,349 | -0.18(-3.14%) |
Sep 07, 2023 | 5.940 | 5.950 | 5.730 | 5.740 | 2,210,569 | -0.27(-4.49%) |
Sep 06, 2023 | 6.120 | 6.160 | 5.941 | 6.010 | 1,872,493 | -0.13(-2.12%) |
Sep 05, 2023 | 6.150 | 6.310 | 6.070 | 6.140 | 1,823,366 | -0.08(-1.29%) |