Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.200 | 6.700 | 6.000 | 6.240 | 32,824 | +0.05(+0.81%) |
Nov 29, 2023 | 6.480 | 6.810 | 6.120 | 6.190 | 67,693 | -0.38(-5.78%) |
Nov 28, 2023 | 6.700 | 6.981 | 6.399 | 6.570 | 63,344 | -0.13(-1.94%) |
Nov 27, 2023 | 6.970 | 6.970 | 6.070 | 6.700 | 77,898 | -0.23(-3.32%) |
Nov 24, 2023 | 7.260 | 7.798 | 6.560 | 6.930 | 56,417 | +0.02(+0.29%) |
Nov 22, 2023 | 6.000 | 7.100 | 6.000 | 6.910 | 43,184 | +1.06(+18.12%) |
Nov 21, 2023 | 6.240 | 6.466 | 5.780 | 5.850 | 40,234 | -0.33(-5.34%) |
Nov 20, 2023 | 6.400 | 6.774 | 6.102 | 6.180 | 38,088 | -0.28(-4.33%) |
Nov 17, 2023 | 7.280 | 7.853 | 6.460 | 6.460 | 93,816 | -0.86(-11.75%) |
Nov 16, 2023 | 7.720 | 8.110 | 7.320 | 7.320 | 31,192 | -0.55(-6.99%) |
Nov 15, 2023 | 7.610 | 7.880 | 7.360 | 7.870 | 54,446 | +0.27(+3.55%) |
Nov 14, 2023 | 7.650 | 7.890 | 7.495 | 7.600 | 66,624 | +0.10(+1.33%) |
Nov 13, 2023 | 8.220 | 8.500 | 7.200 | 7.500 | 82,031 | -0.71(-8.65%) |
Nov 10, 2023 | 7.870 | 8.790 | 7.700 | 8.210 | 73,973 | +0.26(+3.27%) |
Nov 09, 2023 | 8.250 | 8.280 | 7.230 | 7.950 | 55,967 | -0.10(-1.24%) |
Nov 08, 2023 | 8.250 | 8.300 | 7.954 | 8.050 | 12,911 | -0.20(-2.42%) |
Nov 07, 2023 | 8.010 | 8.810 | 8.010 | 8.250 | 13,096 | +0.12(+1.48%) |
Nov 06, 2023 | 8.220 | 9.459 | 7.295 | 8.130 | 108,292 | -0.13(-1.57%) |
Nov 03, 2023 | 7.520 | 8.490 | 7.155 | 8.260 | 1,226,905 | +1.20(+17.00%) |
Nov 02, 2023 | 7.300 | 7.300 | 7.000 | 7.060 | 16,874 | +0.00(+0.00%) |
Nov 01, 2023 | 7.150 | 7.340 | 6.890 | 7.060 | 24,565 | -0.25(-3.42%) |
Oct 31, 2023 | 7.270 | 7.520 | 7.160 | 7.310 | 9,922 | -0.14(-1.88%) |
Oct 30, 2023 | 7.005 | 7.520 | 6.851 | 7.450 | 17,368 | +0.54(+7.81%) |
Oct 27, 2023 | 7.600 | 7.689 | 6.521 | 6.910 | 18,379 | -0.58(-7.74%) |
Oct 26, 2023 | 7.000 | 7.630 | 6.518 | 7.490 | 49,451 | +0.64(+9.34%) |
Oct 25, 2023 | 6.900 | 7.690 | 6.520 | 6.850 | 84,407 | -0.06(-0.87%) |
Oct 24, 2023 | 7.130 | 7.249 | 6.725 | 6.910 | 112,412 | +0.00(+0.00%) |
Oct 23, 2023 | 7.230 | 7.500 | 6.820 | 6.910 | 41,641 | -0.37(-5.08%) |
Oct 20, 2023 | 7.520 | 7.660 | 7.210 | 7.280 | 40,091 | -0.17(-2.28%) |
Oct 19, 2023 | 7.690 | 7.895 | 7.250 | 7.450 | 153,930 | -0.15(-1.97%) |
Oct 18, 2023 | 7.890 | 7.990 | 7.470 | 7.600 | 52,211 | -0.35(-4.40%) |
Oct 17, 2023 | 8.230 | 8.230 | 7.790 | 7.950 | 67,683 | -0.09(-1.12%) |
Oct 16, 2023 | 7.920 | 8.530 | 7.550 | 8.040 | 27,396 | -0.04(-0.50%) |
Oct 13, 2023 | 8.060 | 8.289 | 7.700 | 8.080 | 40,588 | +0.02(+0.25%) |
Oct 12, 2023 | 8.080 | 8.535 | 7.650 | 8.060 | 36,806 | -0.17(-2.07%) |
Oct 11, 2023 | 8.530 | 8.825 | 8.010 | 8.230 | 54,046 | -0.27(-3.18%) |
Oct 10, 2023 | 8.340 | 8.973 | 8.340 | 8.500 | 71,511 | +0.12(+1.43%) |
Oct 09, 2023 | 8.510 | 8.995 | 8.029 | 8.380 | 34,821 | -0.32(-3.73%) |
Oct 06, 2023 | 8.980 | 9.239 | 8.240 | 8.705 | 48,840 | -0.31(-3.49%) |
Oct 05, 2023 | 9.490 | 9.615 | 8.540 | 9.020 | 79,830 | -0.52(-5.45%) |
Oct 04, 2023 | 11.16 | 11.41 | 9.505 | 9.540 | 136,727 | -1.50(-13.59%) |
Oct 03, 2023 | 10.22 | 11.14 | 9.712 | 11.04 | 39,451 | +0.73(+7.08%) |
Oct 02, 2023 | 9.650 | 10.53 | 9.500 | 10.31 | 80,790 | +0.26(+2.59%) |
Sep 29, 2023 | 10.44 | 10.46 | 9.801 | 10.05 | 798,051 | -0.47(-4.47%) |
Sep 28, 2023 | 10.18 | 10.60 | 10.17 | 10.52 | 15,857 | +0.48(+4.78%) |
Sep 27, 2023 | 10.35 | 10.45 | 9.933 | 10.04 | 95,397 | -0.06(-0.59%) |
Sep 26, 2023 | 9.650 | 10.34 | 9.650 | 10.10 | 87,646 | +0.30(+3.06%) |
Sep 25, 2023 | 10.30 | 9.990 | 9.755 | 9.800 | 41,875 | -0.36(-3.54%) |
Sep 22, 2023 | 10.15 | 10.69 | 9.640 | 10.16 | 22,470 | +0.01(+0.10%) |
Sep 21, 2023 | 10.18 | 10.61 | 9.845 | 10.15 | 24,056 | -0.54(-5.05%) |
Sep 20, 2023 | 10.22 | 10.70 | 10.22 | 10.69 | 13,951 | +0.32(+3.09%) |
Sep 19, 2023 | 10.56 | 10.56 | 10.00 | 10.37 | 79,426 | -0.13(-1.24%) |
Sep 18, 2023 | 10.80 | 10.80 | 10.30 | 10.50 | 46,883 | +0.00(+0.00%) |
Sep 15, 2023 | 10.77 | 10.94 | 9.910 | 10.50 | 112,228 | +0.08(+0.77%) |
Sep 14, 2023 | 10.13 | 10.74 | 9.750 | 10.42 | 47,190 | +0.42(+4.20%) |
Sep 13, 2023 | 10.16 | 10.16 | 9.525 | 10.00 | 31,999 | -0.26(-2.53%) |
Sep 12, 2023 | 10.13 | 10.29 | 10.01 | 10.26 | 10,305 | +0.26(+2.60%) |
Sep 11, 2023 | 10.40 | 10.40 | 10.00 | 10.00 | 9,742 | +0.00(+0.00%) |
Sep 08, 2023 | 10.12 | 10.35 | 9.900 | 10.00 | 27,479 | -0.08(-0.79%) |
Sep 07, 2023 | 10.47 | 10.58 | 9.800 | 10.08 | 28,791 | -0.54(-5.08%) |
Sep 06, 2023 | 10.30 | 10.62 | 10.06 | 10.62 | 19,600 | +0.36(+3.51%) |
Sep 05, 2023 | 10.50 | 10.60 | 10.00 | 10.26 | 44,414 | -0.16(-1.54%) |