Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.890 | 8.360 | 7.750 | 7.850 | 798,511 | -0.04(-0.44%) |
Nov 29, 2023 | 7.520 | 7.930 | 7.451 | 7.885 | 411,249 | +0.47(+6.41%) |
Nov 28, 2023 | 7.320 | 7.450 | 7.030 | 7.410 | 299,847 | +0.02(+0.27%) |
Nov 27, 2023 | 7.440 | 7.550 | 7.290 | 7.390 | 165,853 | -0.06(-0.81%) |
Nov 24, 2023 | 7.500 | 7.620 | 7.400 | 7.450 | 76,490 | -0.03(-0.40%) |
Nov 22, 2023 | 7.720 | 7.864 | 7.400 | 7.480 | 219,813 | -0.08(-1.06%) |
Nov 21, 2023 | 7.520 | 7.570 | 7.280 | 7.560 | 203,239 | +0.06(+0.80%) |
Nov 20, 2023 | 8.150 | 8.240 | 7.360 | 7.500 | 418,443 | -0.70(-8.48%) |
Nov 17, 2023 | 7.610 | 8.210 | 7.400 | 8.195 | 580,541 | +0.69(+9.12%) |
Nov 16, 2023 | 7.910 | 8.010 | 7.410 | 7.510 | 498,741 | -0.44(-5.53%) |
Nov 15, 2023 | 7.390 | 7.980 | 7.390 | 7.950 | 682,864 | +0.73(+10.11%) |
Nov 14, 2023 | 6.360 | 7.240 | 6.360 | 7.220 | 706,797 | +1.08(+17.59%) |
Nov 13, 2023 | 6.170 | 6.320 | 6.050 | 6.140 | 194,742 | +0.00(+0.00%) |
Nov 10, 2023 | 6.100 | 6.205 | 5.980 | 6.140 | 335,485 | +0.18(+3.02%) |
Nov 09, 2023 | 6.880 | 6.950 | 5.950 | 5.960 | 356,906 | -0.89(-12.99%) |
Nov 08, 2023 | 6.760 | 7.040 | 6.680 | 6.850 | 216,905 | +0.09(+1.33%) |
Nov 07, 2023 | 6.870 | 6.870 | 6.645 | 6.760 | 328,041 | -0.08(-1.17%) |
Nov 06, 2023 | 6.650 | 6.887 | 6.560 | 6.840 | 619,285 | +0.19(+2.86%) |
Nov 03, 2023 | 6.040 | 7.133 | 6.040 | 6.650 | 862,555 | +0.65(+10.83%) |
Nov 02, 2023 | 7.250 | 7.250 | 5.470 | 6.000 | 844,461 | +0.16(+2.74%) |
Nov 01, 2023 | 6.250 | 6.250 | 5.770 | 5.840 | 397,579 | -0.38(-6.11%) |
Oct 31, 2023 | 6.080 | 6.340 | 6.030 | 6.220 | 349,321 | +0.15(+2.47%) |
Oct 30, 2023 | 5.870 | 6.170 | 5.870 | 6.070 | 481,133 | +0.27(+4.66%) |
Oct 27, 2023 | 5.940 | 5.980 | 5.650 | 5.800 | 358,449 | -0.10(-1.69%) |
Oct 26, 2023 | 6.330 | 6.345 | 5.840 | 5.900 | 385,513 | -0.40(-6.35%) |
Oct 25, 2023 | 6.460 | 6.470 | 6.245 | 6.300 | 683,552 | -0.17(-2.63%) |
Oct 24, 2023 | 6.280 | 6.610 | 6.270 | 6.470 | 300,499 | +0.30(+4.86%) |
Oct 23, 2023 | 6.060 | 6.320 | 6.000 | 6.170 | 179,064 | +0.03(+0.49%) |
Oct 20, 2023 | 5.980 | 6.250 | 5.795 | 6.140 | 364,239 | +0.17(+2.85%) |
Oct 19, 2023 | 6.480 | 6.480 | 5.950 | 5.970 | 423,700 | -0.52(-8.01%) |
Oct 18, 2023 | 6.760 | 6.930 | 6.470 | 6.490 | 232,152 | -0.36(-5.26%) |
Oct 17, 2023 | 6.640 | 6.920 | 6.600 | 6.850 | 188,214 | +0.15(+2.24%) |
Oct 16, 2023 | 6.730 | 6.820 | 6.650 | 6.700 | 170,615 | +0.08(+1.21%) |
Oct 13, 2023 | 6.830 | 6.950 | 6.530 | 6.620 | 209,591 | -0.21(-3.07%) |
Oct 12, 2023 | 7.170 | 7.170 | 6.730 | 6.830 | 179,082 | -0.33(-4.61%) |
Oct 11, 2023 | 7.340 | 7.400 | 7.080 | 7.160 | 178,356 | -0.14(-1.92%) |
Oct 10, 2023 | 7.130 | 7.390 | 7.125 | 7.300 | 199,722 | +0.21(+2.96%) |
Oct 09, 2023 | 6.870 | 7.100 | 6.740 | 7.090 | 169,431 | +0.11(+1.58%) |
Oct 06, 2023 | 6.910 | 7.110 | 6.770 | 6.980 | 248,701 | -0.01(-0.14%) |
Oct 05, 2023 | 7.010 | 7.130 | 6.800 | 6.990 | 220,475 | -0.03(-0.43%) |
Oct 04, 2023 | 6.890 | 7.125 | 6.840 | 7.020 | 195,943 | +0.12(+1.74%) |
Oct 03, 2023 | 7.090 | 7.210 | 6.870 | 6.900 | 256,434 | -0.25(-3.50%) |
Oct 02, 2023 | 7.200 | 7.250 | 7.070 | 7.150 | 176,046 | -0.05(-0.69%) |
Sep 29, 2023 | 7.500 | 7.500 | 7.070 | 7.200 | 336,767 | -0.19(-2.57%) |
Sep 28, 2023 | 7.160 | 7.500 | 7.080 | 7.390 | 478,321 | +0.21(+2.92%) |
Sep 27, 2023 | 7.250 | 7.415 | 7.070 | 7.180 | 341,610 | -0.03(-0.42%) |
Sep 26, 2023 | 7.050 | 7.460 | 7.050 | 7.210 | 501,888 | +0.14(+1.98%) |
Sep 25, 2023 | 7.160 | 7.190 | 7.050 | 7.070 | 360,504 | -0.17(-2.35%) |
Sep 22, 2023 | 7.800 | 7.810 | 7.210 | 7.240 | 431,351 | -0.50(-6.52%) |
Sep 21, 2023 | 7.780 | 8.010 | 7.650 | 7.745 | 633,291 | -0.17(-2.09%) |
Sep 20, 2023 | 7.960 | 8.120 | 7.890 | 7.910 | 337,077 | -0.02(-0.25%) |
Sep 19, 2023 | 7.790 | 8.010 | 7.700 | 7.930 | 237,843 | +0.09(+1.15%) |
Sep 18, 2023 | 7.860 | 7.910 | 7.680 | 7.840 | 262,480 | -0.06(-0.76%) |
Sep 15, 2023 | 8.400 | 8.520 | 7.720 | 7.900 | 664,500 | -0.47(-5.62%) |
Sep 14, 2023 | 8.240 | 8.420 | 8.130 | 8.370 | 300,082 | +0.20(+2.45%) |
Sep 13, 2023 | 8.490 | 8.600 | 8.150 | 8.170 | 273,915 | -0.36(-4.22%) |
Sep 12, 2023 | 8.330 | 8.570 | 8.160 | 8.530 | 243,365 | +0.16(+1.91%) |
Sep 11, 2023 | 8.460 | 8.630 | 8.280 | 8.370 | 254,171 | +0.00(+0.00%) |
Sep 08, 2023 | 8.630 | 8.745 | 8.280 | 8.370 | 203,353 | -0.22(-2.56%) |
Sep 07, 2023 | 8.660 | 8.760 | 8.295 | 8.590 | 490,431 | -0.16(-1.83%) |
Sep 06, 2023 | 8.880 | 8.920 | 8.630 | 8.750 | 199,380 | -0.19(-2.13%) |
Sep 05, 2023 | 8.860 | 9.160 | 8.680 | 8.940 | 247,542 | +0.07(+0.79%) |