Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.250 | 7.340 | 7.130 | 7.270 | 46,204,448 | +0.09(+1.25%) |
Nov 29, 2023 | 7.290 | 7.515 | 7.130 | 7.180 | 47,586,288 | -0.03(-0.42%) |
Nov 28, 2023 | 7.200 | 7.260 | 7.020 | 7.210 | 47,624,032 | +0.02(+0.28%) |
Nov 27, 2023 | 7.310 | 7.380 | 7.185 | 7.190 | 33,734,460 | -0.21(-2.84%) |
Nov 24, 2023 | 7.400 | 7.480 | 7.280 | 7.400 | 22,881,126 | -0.07(-0.94%) |
Nov 22, 2023 | 7.580 | 7.635 | 7.364 | 7.470 | 22,087,968 | -0.04(-0.53%) |
Nov 21, 2023 | 7.620 | 7.710 | 7.420 | 7.510 | 35,553,804 | -0.29(-3.72%) |
Nov 20, 2023 | 7.680 | 8.028 | 7.647 | 7.800 | 61,897,856 | +0.41(+5.55%) |
Nov 17, 2023 | 7.400 | 7.499 | 7.250 | 7.390 | 26,901,700 | -0.01(-0.14%) |
Nov 16, 2023 | 7.580 | 7.590 | 7.140 | 7.400 | 68,637,912 | -0.54(-6.80%) |
Nov 15, 2023 | 7.640 | 8.200 | 7.630 | 7.940 | 55,779,024 | +0.36(+4.75%) |
Nov 14, 2023 | 7.360 | 7.635 | 7.330 | 7.580 | 43,176,704 | +0.36(+4.99%) |
Nov 13, 2023 | 7.270 | 7.430 | 7.110 | 7.220 | 34,110,236 | -0.02(-0.28%) |
Nov 10, 2023 | 7.610 | 7.640 | 7.160 | 7.240 | 39,953,748 | -0.23(-3.08%) |
Nov 09, 2023 | 7.820 | 7.960 | 7.460 | 7.470 | 36,016,484 | -0.45(-5.68%) |
Nov 08, 2023 | 7.810 | 8.000 | 7.675 | 7.920 | 37,902,888 | +0.03(+0.38%) |
Nov 07, 2023 | 7.880 | 7.900 | 7.700 | 7.890 | 25,172,996 | -0.08(-1.00%) |
Nov 06, 2023 | 8.450 | 8.505 | 7.860 | 7.970 | 43,783,076 | -0.26(-3.16%) |
Nov 03, 2023 | 8.010 | 8.300 | 7.870 | 8.230 | 56,234,748 | +0.44(+5.65%) |
Nov 02, 2023 | 7.720 | 7.930 | 7.691 | 7.790 | 43,587,208 | +0.34(+4.56%) |
Nov 01, 2023 | 7.310 | 7.450 | 7.190 | 7.450 | 33,268,184 | +0.15(+2.05%) |
Oct 31, 2023 | 7.340 | 7.400 | 7.180 | 7.300 | 29,640,930 | -0.22(-2.93%) |
Oct 30, 2023 | 7.560 | 7.640 | 7.395 | 7.520 | 25,704,244 | +0.08(+1.08%) |
Oct 27, 2023 | 7.780 | 7.810 | 7.385 | 7.440 | 33,773,484 | -0.19(-2.49%) |
Oct 26, 2023 | 7.620 | 7.800 | 7.520 | 7.630 | 27,169,976 | +0.03(+0.39%) |
Oct 25, 2023 | 7.820 | 7.850 | 7.600 | 7.600 | 28,348,928 | -0.49(-6.06%) |
Oct 24, 2023 | 7.560 | 8.120 | 7.560 | 8.090 | 42,794,496 | +0.50(+6.59%) |
Oct 23, 2023 | 7.490 | 7.700 | 7.310 | 7.590 | 33,498,402 | +0.01(+0.13%) |
Oct 20, 2023 | 7.520 | 7.850 | 7.470 | 7.580 | 31,787,808 | -0.11(-1.43%) |
Oct 19, 2023 | 7.760 | 7.880 | 7.585 | 7.690 | 39,551,796 | -0.22(-2.78%) |
Oct 18, 2023 | 8.530 | 8.540 | 7.865 | 7.910 | 51,297,208 | -0.62(-7.27%) |
Oct 17, 2023 | 8.330 | 8.650 | 8.290 | 8.530 | 18,364,084 | +0.01(+0.12%) |
Oct 16, 2023 | 8.370 | 8.530 | 8.245 | 8.520 | 24,524,448 | +0.05(+0.59%) |
Oct 13, 2023 | 8.400 | 8.550 | 8.270 | 8.470 | 28,547,956 | +0.03(+0.36%) |
Oct 12, 2023 | 8.880 | 8.970 | 8.380 | 8.440 | 37,053,092 | -0.53(-5.91%) |
Oct 11, 2023 | 8.950 | 9.190 | 8.900 | 8.970 | 34,072,472 | +0.14(+1.59%) |
Oct 10, 2023 | 8.350 | 8.880 | 8.350 | 8.830 | 42,528,432 | +0.49(+5.88%) |
Oct 09, 2023 | 8.510 | 8.535 | 8.110 | 8.340 | 39,606,372 | -0.38(-4.36%) |
Oct 06, 2023 | 8.490 | 8.750 | 8.460 | 8.720 | 23,335,980 | +0.06(+0.69%) |
Oct 05, 2023 | 8.670 | 8.710 | 8.510 | 8.660 | 21,887,336 | -0.17(-1.93%) |
Oct 04, 2023 | 8.510 | 8.845 | 8.480 | 8.830 | 28,002,852 | +0.22(+2.56%) |
Oct 03, 2023 | 8.550 | 8.760 | 8.540 | 8.610 | 27,146,608 | -0.18(-2.05%) |
Oct 02, 2023 | 8.900 | 9.000 | 8.700 | 8.790 | 38,344,856 | -0.25(-2.77%) |
Sep 29, 2023 | 9.110 | 9.220 | 8.865 | 9.040 | 40,994,108 | +0.13(+1.46%) |
Sep 28, 2023 | 8.370 | 8.990 | 8.360 | 8.910 | 54,630,684 | +0.45(+5.32%) |
Sep 27, 2023 | 8.380 | 8.510 | 8.300 | 8.460 | 24,041,592 | +0.05(+0.59%) |
Sep 26, 2023 | 8.150 | 8.580 | 7.925 | 8.410 | 42,443,100 | +0.06(+0.72%) |
Sep 25, 2023 | 8.070 | 8.410 | 8.300 | 8.350 | 56,260,092 | -0.18(-2.11%) |
Sep 22, 2023 | 8.740 | 8.795 | 8.450 | 8.530 | 36,245,176 | +0.08(+0.95%) |
Sep 21, 2023 | 8.450 | 8.620 | 8.350 | 8.450 | 49,535,924 | -0.37(-4.20%) |
Sep 20, 2023 | 8.760 | 9.060 | 8.670 | 8.820 | 125,216,048 | +0.27(+3.16%) |
Sep 19, 2023 | 9.540 | 9.600 | 8.410 | 8.550 | 215,527,808 | -1.76(-17.07%) |
Sep 18, 2023 | 10.37 | 10.47 | 10.21 | 10.31 | 22,178,236 | -0.12(-1.15%) |
Sep 15, 2023 | 10.53 | 10.72 | 10.29 | 10.43 | 40,108,040 | +0.05(+0.48%) |
Sep 14, 2023 | 10.15 | 10.38 | 10.13 | 10.38 | 26,407,218 | +0.31(+3.08%) |
Sep 13, 2023 | 10.20 | 10.47 | 10.06 | 10.07 | 36,883,936 | -0.50(-4.73%) |
Sep 12, 2023 | 10.23 | 10.88 | 10.21 | 10.57 | 38,260,792 | +0.24(+2.32%) |
Sep 11, 2023 | 10.39 | 10.43 | 10.02 | 10.33 | 31,110,064 | +0.29(+2.89%) |
Sep 08, 2023 | 10.06 | 10.15 | 9.920 | 10.04 | 26,236,176 | -0.04(-0.40%) |
Sep 07, 2023 | 10.17 | 10.27 | 9.930 | 10.08 | 44,536,640 | -0.50(-4.73%) |
Sep 06, 2023 | 10.71 | 10.91 | 10.47 | 10.58 | 31,376,070 | -0.23(-2.13%) |
Sep 05, 2023 | 10.73 | 11.18 | 10.72 | 10.81 | 37,861,992 | -0.19(-1.73%) |