Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.800 | 6.800 | 6.132 | 6.480 | 23,509 | -0.44(-6.36%) |
Nov 29, 2023 | 7.200 | 8.608 | 6.280 | 6.920 | 99,300 | +0.00(+0.00%) |
Nov 28, 2023 | 6.440 | 7.196 | 6.428 | 6.920 | 14,905 | +0.36(+5.55%) |
Nov 27, 2023 | 6.900 | 6.900 | 6.412 | 6.556 | 13,444 | -0.26(-3.87%) |
Nov 24, 2023 | 6.752 | 7.000 | 6.200 | 6.820 | 19,637 | +0.66(+10.71%) |
Nov 22, 2023 | 6.320 | 6.400 | 6.040 | 6.160 | 12,466 | +0.01(+0.20%) |
Nov 21, 2023 | 6.372 | 6.400 | 6.000 | 6.148 | 22,068 | -0.37(-5.71%) |
Nov 20, 2023 | 6.432 | 6.596 | 6.264 | 6.520 | 15,375 | -0.08(-1.21%) |
Nov 17, 2023 | 6.600 | 6.800 | 6.264 | 6.600 | 33,002 | +0.00(+0.00%) |
Nov 16, 2023 | 6.800 | 6.632 | 6.084 | 6.600 | 20,196 | +0.14(+2.17%) |
Nov 15, 2023 | 6.800 | 6.868 | 6.400 | 6.460 | 11,404 | -0.29(-4.32%) |
Nov 14, 2023 | 6.672 | 6.796 | 6.048 | 6.752 | 23,746 | +0.35(+5.50%) |
Nov 13, 2023 | 6.400 | 6.600 | 6.036 | 6.400 | 26,565 | -0.12(-1.84%) |
Nov 10, 2023 | 7.192 | 7.200 | 6.060 | 6.520 | 54,356 | -0.88(-11.94%) |
Nov 09, 2023 | 8.400 | 8.300 | 7.328 | 7.404 | 111,865 | -0.15(-1.96%) |
Nov 08, 2023 | 7.700 | 7.700 | 7.240 | 7.552 | 6,722 | -0.19(-2.48%) |
Nov 07, 2023 | 7.600 | 7.956 | 7.000 | 7.744 | 25,419 | +0.14(+1.89%) |
Nov 06, 2023 | 8.000 | 8.160 | 7.200 | 7.600 | 19,638 | +0.04(+0.53%) |
Nov 03, 2023 | 7.800 | 8.464 | 7.560 | 7.560 | 27,788 | -0.23(-2.98%) |
Nov 02, 2023 | 7.040 | 7.800 | 7.040 | 7.792 | 21,009 | +0.63(+8.83%) |
Nov 01, 2023 | 7.000 | 7.300 | 6.800 | 7.160 | 24,424 | -0.17(-2.35%) |
Oct 31, 2023 | 6.632 | 7.700 | 6.420 | 7.332 | 44,169 | +0.70(+10.55%) |
Oct 30, 2023 | 7.700 | 7.956 | 6.256 | 6.632 | 78,480 | -1.97(-22.88%) |
Oct 27, 2023 | 8.000 | 8.600 | 7.640 | 8.600 | 62,277 | -0.80(-8.51%) |
Oct 26, 2023 | 7.600 | 9.400 | 6.920 | 9.400 | 284,745 | -0.16(-1.67%) |
Oct 25, 2023 | 8.000 | 12.20 | 7.396 | 9.560 | 3,834,542 | +3.63(+61.27%) |
Oct 24, 2023 | 6.404 | 6.552 | 5.800 | 5.928 | 113,136 | -0.66(-10.07%) |
Oct 23, 2023 | 6.020 | 6.640 | 5.792 | 6.592 | 40,909 | +0.61(+10.23%) |
Oct 20, 2023 | 5.880 | 6.512 | 5.880 | 5.980 | 27,076 | +0.09(+1.56%) |
Oct 19, 2023 | 7.116 | 7.328 | 5.604 | 5.888 | 71,123 | -2.11(-26.40%) |
Oct 18, 2023 | 5.548 | 8.000 | 5.280 | 8.000 | 386,813 | -2.48(-23.66%) |
Oct 17, 2023 | 10.98 | 13.20 | 10.44 | 10.48 | 55,701 | -5.15(-32.96%) |
Oct 16, 2023 | 15.19 | 16.40 | 14.44 | 15.63 | 6,559 | +1.35(+9.44%) |
Oct 13, 2023 | 14.79 | 14.98 | 14.00 | 14.28 | 1,166 | +0.16(+1.16%) |
Oct 12, 2023 | 16.00 | 16.40 | 14.04 | 14.12 | 9,295 | -1.28(-8.34%) |
Oct 11, 2023 | 14.00 | 15.75 | 14.00 | 15.40 | 3,692 | +1.23(+8.66%) |
Oct 10, 2023 | 13.20 | 15.00 | 13.20 | 14.18 | 1,930 | +0.58(+4.24%) |
Oct 09, 2023 | 12.89 | 13.90 | 12.60 | 13.60 | 2,057 | -0.30(-2.16%) |
Oct 06, 2023 | 14.00 | 14.00 | 13.20 | 13.90 | 7,029 | +0.86(+6.56%) |
Oct 05, 2023 | 12.76 | 14.00 | 12.76 | 13.04 | 3,853 | -0.40(-2.95%) |
Oct 04, 2023 | 13.36 | 16.76 | 12.42 | 13.44 | 21,831 | +0.08(+0.60%) |
Oct 03, 2023 | 14.07 | 14.07 | 12.56 | 13.36 | 2,748 | -0.43(-3.10%) |
Oct 02, 2023 | 13.99 | 13.99 | 12.17 | 13.79 | 2,246 | +0.23(+1.68%) |
Sep 29, 2023 | 13.20 | 14.00 | 12.16 | 13.56 | 5,159 | +0.52(+3.99%) |
Sep 28, 2023 | 12.17 | 13.40 | 12.16 | 13.04 | 5,096 | +0.50(+3.95%) |
Sep 27, 2023 | 13.60 | 13.90 | 10.00 | 12.54 | 5,709 | -0.86(-6.39%) |
Sep 26, 2023 | 14.40 | 14.60 | 13.32 | 13.40 | 4,465 | -0.96(-6.69%) |
Sep 25, 2023 | 15.51 | 14.36 | 14.36 | 14.36 | 2,366 | -0.04(-0.31%) |
Sep 22, 2023 | 15.40 | 15.87 | 14.00 | 14.40 | 6,361 | -0.80(-5.26%) |
Sep 21, 2023 | 16.00 | 16.36 | 14.90 | 15.20 | 4,861 | -0.80(-5.00%) |
Sep 20, 2023 | 17.63 | 17.63 | 16.00 | 16.00 | 5,395 | -1.81(-10.17%) |
Sep 19, 2023 | 17.59 | 18.12 | 16.60 | 17.82 | 4,624 | +0.21(+1.20%) |
Sep 18, 2023 | 17.60 | 17.95 | 16.00 | 17.60 | 2,897 | -0.40(-2.20%) |
Sep 15, 2023 | 16.24 | 18.00 | 14.84 | 18.00 | 12,681 | +1.76(+10.84%) |
Sep 14, 2023 | 16.00 | 16.40 | 15.40 | 16.24 | 6,462 | +0.64(+4.10%) |
Sep 13, 2023 | 15.91 | 16.08 | 15.20 | 15.60 | 5,400 | +0.02(+0.10%) |
Sep 12, 2023 | 17.60 | 18.40 | 15.57 | 15.58 | 14,827 | -1.98(-11.25%) |
Sep 11, 2023 | 19.40 | 19.58 | 17.56 | 17.56 | 15,188 | -1.84(-9.47%) |
Sep 08, 2023 | 18.50 | 19.40 | 18.44 | 19.40 | 2,465 | +0.22(+1.15%) |
Sep 07, 2023 | 19.56 | 19.56 | 18.49 | 19.18 | 2,662 | +0.51(+2.74%) |
Sep 06, 2023 | 18.40 | 19.28 | 18.48 | 18.66 | 2,894 | -0.43(-2.26%) |
Sep 05, 2023 | 19.16 | 19.47 | 18.85 | 19.10 | 1,244 | -0.10(-0.54%) |