Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.870 | 7.010 | 6.720 | 6.790 | 4,113,207 | -0.01(-0.15%) |
Nov 29, 2023 | 6.830 | 6.910 | 6.760 | 6.800 | 2,295,194 | +0.03(+0.44%) |
Nov 28, 2023 | 6.870 | 6.900 | 6.720 | 6.770 | 2,337,487 | -0.08(-1.17%) |
Nov 27, 2023 | 6.810 | 6.875 | 6.740 | 6.850 | 2,218,395 | -0.02(-0.29%) |
Nov 24, 2023 | 6.780 | 6.960 | 6.780 | 6.870 | 1,478,675 | +0.09(+1.33%) |
Nov 22, 2023 | 6.590 | 6.780 | 6.520 | 6.780 | 3,628,145 | +0.01(+0.15%) |
Nov 21, 2023 | 6.920 | 6.980 | 6.730 | 6.770 | 3,130,890 | -0.24(-3.42%) |
Nov 20, 2023 | 7.140 | 7.200 | 6.980 | 7.010 | 4,501,233 | +0.07(+1.01%) |
Nov 17, 2023 | 6.900 | 7.020 | 6.840 | 6.940 | 4,398,674 | +0.13(+1.91%) |
Nov 16, 2023 | 6.840 | 6.860 | 6.600 | 6.810 | 4,785,150 | -0.16(-2.30%) |
Nov 15, 2023 | 7.010 | 7.195 | 6.955 | 6.970 | 2,529,550 | -0.11(-1.55%) |
Nov 14, 2023 | 7.030 | 7.140 | 6.950 | 7.080 | 3,305,967 | +0.15(+2.16%) |
Nov 13, 2023 | 6.990 | 7.040 | 6.810 | 6.930 | 3,902,706 | -0.06(-0.86%) |
Nov 10, 2023 | 7.040 | 7.066 | 6.900 | 6.990 | 5,612,110 | +0.04(+0.58%) |
Nov 09, 2023 | 6.620 | 7.010 | 6.620 | 6.950 | 8,527,437 | +0.38(+5.78%) |
Nov 08, 2023 | 6.650 | 6.769 | 6.525 | 6.570 | 4,567,193 | -0.13(-1.94%) |
Nov 07, 2023 | 6.870 | 6.970 | 6.670 | 6.700 | 7,057,176 | -0.36(-5.10%) |
Nov 06, 2023 | 7.550 | 7.550 | 6.930 | 7.060 | 10,607,315 | -0.50(-6.61%) |
Nov 03, 2023 | 7.670 | 7.685 | 7.420 | 7.560 | 6,384,087 | -0.06(-0.79%) |
Nov 02, 2023 | 7.340 | 7.630 | 7.260 | 7.620 | 3,735,799 | +0.32(+4.38%) |
Nov 01, 2023 | 7.260 | 7.380 | 7.130 | 7.300 | 3,364,948 | +0.06(+0.83%) |
Oct 31, 2023 | 7.300 | 7.330 | 7.125 | 7.240 | 3,075,002 | -0.04(-0.55%) |
Oct 30, 2023 | 7.420 | 7.510 | 7.140 | 7.280 | 4,495,171 | -0.07(-0.95%) |
Oct 27, 2023 | 7.420 | 7.435 | 7.145 | 7.350 | 3,433,593 | +0.00(+0.00%) |
Oct 26, 2023 | 7.230 | 7.510 | 7.150 | 7.350 | 5,684,222 | +0.03(+0.41%) |
Oct 25, 2023 | 7.190 | 7.440 | 7.160 | 7.320 | 4,578,092 | +0.14(+1.95%) |
Oct 24, 2023 | 7.250 | 7.280 | 7.070 | 7.180 | 3,763,719 | -0.01(-0.14%) |
Oct 23, 2023 | 7.150 | 7.320 | 7.050 | 7.190 | 4,795,681 | -0.07(-0.96%) |
Oct 20, 2023 | 7.420 | 7.549 | 7.245 | 7.260 | 3,913,009 | -0.19(-2.55%) |
Oct 19, 2023 | 7.590 | 7.660 | 7.430 | 7.450 | 6,158,440 | -0.21(-2.74%) |
Oct 18, 2023 | 7.500 | 7.805 | 7.450 | 7.660 | 7,722,622 | +0.18(+2.41%) |
Oct 17, 2023 | 7.580 | 7.790 | 7.460 | 7.480 | 6,411,993 | -0.26(-3.36%) |
Oct 16, 2023 | 7.760 | 7.800 | 7.600 | 7.740 | 4,017,688 | +0.03(+0.39%) |
Oct 13, 2023 | 7.810 | 7.820 | 7.585 | 7.710 | 5,094,102 | +0.11(+1.45%) |
Oct 12, 2023 | 7.630 | 7.728 | 7.500 | 7.600 | 4,472,840 | +0.01(+0.13%) |
Oct 11, 2023 | 7.440 | 7.650 | 7.350 | 7.590 | 4,054,255 | +0.11(+1.47%) |
Oct 10, 2023 | 7.630 | 7.660 | 7.460 | 7.480 | 4,736,739 | -0.15(-1.97%) |
Oct 09, 2023 | 7.420 | 7.750 | 7.420 | 7.630 | 5,164,784 | +0.42(+5.83%) |
Oct 06, 2023 | 7.130 | 7.240 | 6.980 | 7.210 | 4,182,074 | +0.12(+1.69%) |
Oct 05, 2023 | 6.940 | 7.170 | 6.920 | 7.090 | 4,496,902 | +0.05(+0.71%) |
Oct 04, 2023 | 7.560 | 7.610 | 6.970 | 7.040 | 6,070,534 | -0.66(-8.57%) |
Oct 03, 2023 | 7.610 | 7.760 | 7.550 | 7.700 | 3,900,598 | +0.06(+0.79%) |
Oct 02, 2023 | 8.230 | 8.230 | 7.570 | 7.640 | 7,540,327 | -0.54(-6.60%) |
Sep 29, 2023 | 8.220 | 8.250 | 8.040 | 8.180 | 6,813,265 | -0.03(-0.37%) |
Sep 28, 2023 | 8.160 | 8.280 | 8.080 | 8.210 | 5,643,078 | +0.01(+0.12%) |
Sep 27, 2023 | 7.960 | 8.280 | 7.895 | 8.200 | 11,042,556 | +0.50(+6.49%) |
Sep 26, 2023 | 7.370 | 7.809 | 7.352 | 7.700 | 9,751,648 | +0.24(+3.22%) |
Sep 25, 2023 | 7.080 | 7.470 | 7.380 | 7.460 | 4,077,745 | +0.33(+4.63%) |
Sep 22, 2023 | 7.130 | 7.250 | 7.060 | 7.130 | 7,059,021 | +0.08(+1.13%) |
Sep 21, 2023 | 7.100 | 7.130 | 6.915 | 7.050 | 4,600,155 | -0.05(-0.70%) |
Sep 20, 2023 | 7.100 | 7.276 | 7.060 | 7.100 | 3,902,130 | -0.04(-0.56%) |
Sep 19, 2023 | 7.300 | 7.375 | 7.060 | 7.140 | 4,547,822 | -0.07(-0.97%) |
Sep 18, 2023 | 7.220 | 7.230 | 7.100 | 7.210 | 3,223,198 | +0.03(+0.42%) |
Sep 15, 2023 | 7.200 | 7.300 | 7.140 | 7.180 | 5,976,460 | -0.11(-1.51%) |
Sep 14, 2023 | 7.340 | 7.430 | 7.250 | 7.290 | 3,861,997 | +0.07(+0.97%) |
Sep 13, 2023 | 7.350 | 7.375 | 7.165 | 7.220 | 3,351,338 | -0.13(-1.77%) |
Sep 12, 2023 | 7.270 | 7.450 | 7.215 | 7.350 | 4,981,852 | +0.20(+2.80%) |
Sep 11, 2023 | 7.490 | 7.530 | 7.110 | 7.150 | 3,273,364 | -0.26(-3.51%) |
Sep 08, 2023 | 7.500 | 7.515 | 7.365 | 7.410 | 4,149,292 | -0.03(-0.40%) |
Sep 07, 2023 | 7.450 | 7.520 | 7.310 | 7.440 | 4,474,546 | -0.06(-0.80%) |
Sep 06, 2023 | 7.440 | 7.540 | 7.370 | 7.500 | 3,522,016 | +0.04(+0.54%) |
Sep 05, 2023 | 7.580 | 7.660 | 7.440 | 7.460 | 3,443,830 | -0.08(-1.06%) |