Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.210 | 7.410 | 7.090 | 7.160 | 602,444 | +0.02(+0.28%) |
Nov 29, 2023 | 7.080 | 7.270 | 7.020 | 7.140 | 555,773 | +0.07(+0.99%) |
Nov 28, 2023 | 6.920 | 7.140 | 6.850 | 7.070 | 1,182,696 | +0.20(+2.91%) |
Nov 27, 2023 | 6.850 | 7.090 | 6.730 | 6.870 | 554,146 | +0.02(+0.29%) |
Nov 24, 2023 | 6.720 | 6.890 | 6.690 | 6.850 | 155,340 | +0.13(+1.93%) |
Nov 22, 2023 | 6.680 | 6.750 | 6.600 | 6.720 | 267,462 | +0.12(+1.82%) |
Nov 21, 2023 | 6.450 | 6.660 | 6.420 | 6.600 | 337,734 | +0.10(+1.54%) |
Nov 20, 2023 | 6.350 | 6.590 | 6.330 | 6.500 | 456,582 | +0.17(+2.69%) |
Nov 17, 2023 | 6.370 | 6.370 | 6.190 | 6.330 | 418,579 | +0.02(+0.32%) |
Nov 16, 2023 | 6.460 | 6.460 | 6.099 | 6.310 | 400,016 | -0.12(-1.87%) |
Nov 15, 2023 | 6.360 | 6.540 | 6.300 | 6.430 | 397,473 | +0.05(+0.78%) |
Nov 14, 2023 | 6.480 | 6.550 | 6.300 | 6.380 | 384,952 | +0.05(+0.87%) |
Nov 13, 2023 | 6.250 | 6.350 | 6.130 | 6.325 | 300,854 | +0.06(+0.88%) |
Nov 10, 2023 | 6.140 | 6.300 | 6.060 | 6.270 | 318,460 | +0.14(+2.28%) |
Nov 09, 2023 | 6.500 | 6.500 | 6.080 | 6.130 | 487,492 | -0.37(-5.62%) |
Nov 08, 2023 | 6.710 | 6.830 | 6.450 | 6.495 | 286,524 | -0.30(-4.49%) |
Nov 07, 2023 | 6.550 | 6.850 | 6.160 | 6.800 | 562,893 | +0.24(+3.66%) |
Nov 06, 2023 | 6.700 | 6.700 | 6.500 | 6.560 | 236,982 | -0.09(-1.35%) |
Nov 03, 2023 | 6.530 | 6.730 | 6.470 | 6.650 | 269,944 | +0.19(+2.94%) |
Nov 02, 2023 | 6.650 | 6.720 | 6.400 | 6.460 | 286,489 | -0.13(-1.97%) |
Nov 01, 2023 | 6.540 | 6.600 | 6.400 | 6.590 | 317,155 | +0.08(+1.23%) |
Oct 31, 2023 | 6.240 | 6.550 | 6.200 | 6.510 | 320,482 | +0.27(+4.33%) |
Oct 30, 2023 | 6.210 | 6.315 | 6.180 | 6.240 | 203,558 | +0.04(+0.65%) |
Oct 27, 2023 | 6.290 | 6.350 | 6.140 | 6.200 | 335,301 | -0.11(-1.74%) |
Oct 26, 2023 | 6.270 | 6.390 | 6.200 | 6.310 | 202,163 | +0.04(+0.64%) |
Oct 25, 2023 | 6.380 | 6.400 | 6.230 | 6.270 | 240,477 | -0.12(-1.95%) |
Oct 24, 2023 | 6.160 | 6.420 | 6.160 | 6.395 | 318,215 | +0.27(+4.49%) |
Oct 23, 2023 | 6.140 | 6.300 | 6.040 | 6.120 | 400,202 | -0.04(-0.73%) |
Oct 20, 2023 | 5.820 | 6.300 | 5.820 | 6.165 | 669,430 | +0.40(+6.85%) |
Oct 19, 2023 | 5.860 | 5.900 | 5.710 | 5.770 | 417,009 | -0.09(-1.54%) |
Oct 18, 2023 | 6.080 | 6.080 | 5.850 | 5.860 | 391,082 | -0.25(-4.09%) |
Oct 17, 2023 | 6.110 | 6.220 | 6.090 | 6.110 | 340,110 | +0.01(+0.16%) |
Oct 16, 2023 | 6.150 | 6.220 | 6.020 | 6.100 | 287,111 | -0.06(-0.97%) |
Oct 13, 2023 | 6.150 | 6.220 | 6.000 | 6.160 | 380,869 | -0.01(-0.16%) |
Oct 12, 2023 | 6.400 | 6.400 | 6.140 | 6.170 | 376,026 | -0.27(-4.19%) |
Oct 11, 2023 | 6.510 | 6.539 | 6.350 | 6.440 | 191,007 | -0.07(-1.08%) |
Oct 10, 2023 | 6.590 | 6.730 | 6.510 | 6.510 | 253,901 | -0.07(-1.06%) |
Oct 09, 2023 | 6.570 | 6.605 | 6.460 | 6.580 | 220,452 | -0.04(-0.60%) |
Oct 06, 2023 | 6.900 | 6.920 | 6.610 | 6.620 | 446,668 | -0.29(-4.27%) |
Oct 05, 2023 | 6.460 | 6.950 | 6.430 | 6.915 | 798,832 | +0.49(+7.54%) |
Oct 04, 2023 | 6.300 | 6.450 | 6.232 | 6.430 | 343,127 | +0.10(+1.58%) |
Oct 03, 2023 | 6.190 | 6.480 | 6.075 | 6.330 | 563,136 | +0.10(+1.61%) |
Oct 02, 2023 | 6.340 | 6.350 | 6.100 | 6.230 | 356,606 | -0.11(-1.74%) |
Sep 29, 2023 | 6.360 | 6.390 | 6.210 | 6.340 | 592,751 | -0.01(-0.16%) |
Sep 28, 2023 | 6.370 | 6.410 | 6.240 | 6.350 | 216,483 | -0.04(-0.63%) |
Sep 27, 2023 | 6.370 | 6.420 | 6.255 | 6.390 | 219,430 | +0.08(+1.27%) |
Sep 26, 2023 | 6.420 | 6.680 | 6.280 | 6.310 | 791,354 | +0.04(+0.64%) |
Sep 25, 2023 | 6.320 | 6.335 | 6.250 | 6.270 | 322,386 | -0.12(-1.80%) |
Sep 22, 2023 | 6.450 | 6.500 | 6.320 | 6.385 | 280,846 | -0.03(-0.39%) |
Sep 21, 2023 | 6.220 | 6.445 | 6.200 | 6.410 | 294,604 | +0.13(+2.07%) |
Sep 20, 2023 | 6.500 | 6.550 | 6.280 | 6.280 | 422,312 | -0.20(-3.09%) |
Sep 19, 2023 | 6.510 | 6.630 | 6.375 | 6.480 | 763,192 | +0.01(+0.15%) |
Sep 18, 2023 | 6.470 | 6.570 | 6.350 | 6.470 | 445,386 | +0.02(+0.31%) |
Sep 15, 2023 | 6.850 | 6.880 | 6.380 | 6.450 | 2,082,131 | -0.38(-5.56%) |
Sep 14, 2023 | 6.930 | 6.990 | 6.750 | 6.830 | 390,318 | -0.12(-1.73%) |
Sep 13, 2023 | 7.050 | 7.090 | 6.940 | 6.950 | 261,581 | -0.07(-1.00%) |
Sep 12, 2023 | 7.070 | 7.090 | 6.960 | 7.020 | 394,925 | -0.04(-0.57%) |
Sep 11, 2023 | 7.090 | 7.150 | 6.980 | 7.060 | 238,972 | -0.02(-0.28%) |
Sep 08, 2023 | 7.090 | 7.140 | 6.980 | 7.080 | 231,816 | -0.01(-0.14%) |
Sep 07, 2023 | 6.900 | 7.110 | 6.720 | 7.090 | 378,908 | +0.24(+3.50%) |
Sep 06, 2023 | 7.030 | 7.034 | 6.830 | 6.850 | 316,364 | -0.14(-2.00%) |
Sep 05, 2023 | 6.970 | 7.020 | 6.930 | 6.990 | 225,356 | -0.01(-0.14%) |