Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.870 | 7.870 | 7.750 | 7.790 | 9,180,381 | -0.09(-1.14%) |
Nov 29, 2023 | 7.900 | 7.980 | 7.880 | 7.880 | 5,927,693 | +0.06(+0.77%) |
Nov 28, 2023 | 7.780 | 7.840 | 7.750 | 7.820 | 4,423,306 | -0.02(-0.26%) |
Nov 27, 2023 | 7.820 | 7.880 | 7.770 | 7.840 | 4,050,916 | -0.04(-0.51%) |
Nov 24, 2023 | 7.880 | 7.910 | 7.850 | 7.880 | 2,827,050 | +0.01(+0.13%) |
Nov 22, 2023 | 7.880 | 7.900 | 7.790 | 7.870 | 3,592,880 | +0.01(+0.13%) |
Nov 21, 2023 | 7.930 | 7.940 | 7.830 | 7.860 | 5,750,014 | -0.10(-1.26%) |
Nov 20, 2023 | 7.880 | 7.990 | 7.880 | 7.960 | 4,745,385 | +0.11(+1.40%) |
Nov 17, 2023 | 7.700 | 7.900 | 7.700 | 7.850 | 7,096,777 | +0.25(+3.29%) |
Nov 16, 2023 | 7.580 | 7.630 | 7.560 | 7.600 | 5,308,545 | -0.03(-0.39%) |
Nov 15, 2023 | 7.650 | 7.705 | 7.600 | 7.630 | 6,881,359 | -0.04(-0.52%) |
Nov 14, 2023 | 7.580 | 7.720 | 7.580 | 7.670 | 9,110,591 | +0.16(+2.13%) |
Nov 13, 2023 | 7.590 | 7.600 | 7.460 | 7.510 | 5,001,447 | -0.15(-1.96%) |
Nov 10, 2023 | 7.480 | 7.700 | 7.480 | 7.660 | 8,164,312 | +0.26(+3.51%) |
Nov 09, 2023 | 7.510 | 7.550 | 7.390 | 7.400 | 8,143,053 | -0.07(-0.94%) |
Nov 08, 2023 | 7.520 | 7.565 | 7.440 | 7.470 | 3,843,563 | -0.15(-1.97%) |
Nov 07, 2023 | 7.550 | 7.620 | 7.535 | 7.620 | 4,262,190 | +0.02(+0.26%) |
Nov 06, 2023 | 7.620 | 7.655 | 7.540 | 7.600 | 4,579,677 | -0.12(-1.55%) |
Nov 03, 2023 | 7.600 | 7.770 | 7.595 | 7.720 | 7,043,658 | +0.20(+2.66%) |
Nov 02, 2023 | 7.380 | 7.560 | 7.380 | 7.520 | 8,629,954 | +0.24(+3.30%) |
Nov 01, 2023 | 7.160 | 7.290 | 7.145 | 7.280 | 8,797,072 | +0.16(+2.25%) |
Oct 31, 2023 | 7.080 | 7.130 | 7.020 | 7.120 | 6,770,816 | +0.05(+0.71%) |
Oct 30, 2023 | 7.090 | 7.175 | 7.040 | 7.070 | 8,670,506 | +0.00(+0.00%) |
Oct 27, 2023 | 7.130 | 7.150 | 7.020 | 7.070 | 6,500,617 | -0.05(-0.70%) |
Oct 26, 2023 | 7.150 | 7.290 | 7.070 | 7.120 | 10,482,879 | -0.02(-0.28%) |
Oct 25, 2023 | 7.290 | 7.300 | 6.960 | 7.140 | 12,124,734 | -0.30(-4.03%) |
Oct 24, 2023 | 7.430 | 7.470 | 7.400 | 7.440 | 5,928,213 | +0.02(+0.27%) |
Oct 23, 2023 | 7.390 | 7.540 | 7.350 | 7.420 | 4,697,590 | -0.01(-0.13%) |
Oct 20, 2023 | 7.470 | 7.550 | 7.400 | 7.430 | 5,369,576 | -0.12(-1.59%) |
Oct 19, 2023 | 7.620 | 7.690 | 7.540 | 7.550 | 13,306,520 | +0.15(+2.03%) |
Oct 18, 2023 | 7.410 | 7.460 | 7.380 | 7.400 | 6,652,094 | +0.06(+0.82%) |
Oct 17, 2023 | 7.330 | 7.370 | 7.235 | 7.340 | 6,071,669 | +0.06(+0.82%) |
Oct 16, 2023 | 7.240 | 7.340 | 7.230 | 7.280 | 7,526,219 | +0.18(+2.54%) |
Oct 13, 2023 | 7.210 | 7.230 | 7.075 | 7.100 | 6,391,576 | -0.11(-1.53%) |
Oct 12, 2023 | 7.250 | 7.310 | 7.160 | 7.210 | 5,655,946 | -0.04(-0.55%) |
Oct 11, 2023 | 7.260 | 7.277 | 7.180 | 7.250 | 3,981,623 | +0.08(+1.12%) |
Oct 10, 2023 | 7.110 | 7.190 | 7.080 | 7.170 | 4,775,405 | +0.08(+1.13%) |
Oct 09, 2023 | 7.070 | 7.110 | 6.995 | 7.090 | 2,895,767 | -0.04(-0.56%) |
Oct 06, 2023 | 6.920 | 7.210 | 6.920 | 7.130 | 6,983,861 | +0.17(+2.44%) |
Oct 05, 2023 | 6.980 | 6.995 | 6.890 | 6.960 | 4,823,868 | +0.07(+1.02%) |
Oct 04, 2023 | 6.870 | 6.900 | 6.810 | 6.890 | 5,527,038 | +0.01(+0.15%) |
Oct 03, 2023 | 6.940 | 7.010 | 6.825 | 6.880 | 5,800,839 | -0.15(-2.13%) |
Oct 02, 2023 | 7.060 | 7.095 | 6.970 | 7.030 | 4,825,498 | -0.03(-0.42%) |
Sep 29, 2023 | 7.150 | 7.150 | 7.040 | 7.060 | 4,630,512 | -0.01(-0.14%) |
Sep 28, 2023 | 6.960 | 7.110 | 6.940 | 7.070 | 6,713,088 | +0.16(+2.32%) |
Sep 27, 2023 | 6.910 | 6.950 | 6.840 | 6.910 | 5,740,846 | +0.00(+0.00%) |
Sep 26, 2023 | 6.960 | 6.980 | 6.860 | 6.910 | 5,887,907 | -0.16(-2.26%) |
Sep 25, 2023 | 6.970 | 7.090 | 7.050 | 7.070 | 4,230,315 | +0.05(+0.71%) |
Sep 22, 2023 | 6.970 | 7.040 | 6.950 | 7.020 | 4,687,133 | +0.07(+1.01%) |
Sep 21, 2023 | 6.970 | 7.035 | 6.940 | 6.950 | 7,067,918 | -0.02(-0.29%) |
Sep 20, 2023 | 7.120 | 7.140 | 6.970 | 6.970 | 10,763,204 | -0.14(-1.97%) |
Sep 19, 2023 | 7.170 | 7.170 | 7.085 | 7.110 | 5,718,186 | -0.11(-1.52%) |
Sep 18, 2023 | 7.200 | 7.245 | 7.150 | 7.220 | 4,490,688 | -0.07(-0.96%) |
Sep 15, 2023 | 7.410 | 7.410 | 7.270 | 7.290 | 6,843,402 | -0.09(-1.22%) |
Sep 14, 2023 | 7.410 | 7.440 | 7.353 | 7.380 | 4,701,091 | +0.04(+0.54%) |
Sep 13, 2023 | 7.320 | 7.420 | 7.300 | 7.340 | 4,785,079 | +0.07(+0.96%) |
Sep 12, 2023 | 7.190 | 7.350 | 7.170 | 7.270 | 5,407,637 | +0.13(+1.82%) |
Sep 11, 2023 | 7.160 | 7.170 | 7.090 | 7.140 | 3,723,682 | +0.08(+1.13%) |
Sep 08, 2023 | 7.070 | 7.115 | 7.040 | 7.060 | 4,454,010 | +0.01(+0.14%) |
Sep 07, 2023 | 7.100 | 7.130 | 6.960 | 7.050 | 7,306,839 | -0.20(-2.76%) |
Sep 06, 2023 | 7.330 | 7.370 | 7.190 | 7.250 | 5,189,222 | -0.11(-1.49%) |
Sep 05, 2023 | 7.270 | 7.420 | 7.250 | 7.360 | 6,163,671 | +0.12(+1.66%) |