Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.250 | 8.560 | 8.030 | 8.510 | 11,333,718 | +0.18(+2.16%) |
Nov 29, 2023 | 8.280 | 8.390 | 8.240 | 8.330 | 6,994,115 | -0.07(-0.83%) |
Nov 28, 2023 | 8.380 | 8.510 | 8.365 | 8.400 | 4,433,743 | +0.00(+0.00%) |
Nov 27, 2023 | 8.450 | 8.490 | 8.340 | 8.400 | 5,833,280 | -0.20(-2.33%) |
Nov 24, 2023 | 8.400 | 8.600 | 8.350 | 8.600 | 4,168,530 | +0.13(+1.53%) |
Nov 22, 2023 | 8.680 | 8.690 | 8.380 | 8.470 | 13,445,659 | -0.22(-2.53%) |
Nov 21, 2023 | 8.740 | 8.990 | 8.650 | 8.690 | 9,450,698 | -0.25(-2.80%) |
Nov 20, 2023 | 8.400 | 8.990 | 8.380 | 8.940 | 11,598,972 | +0.57(+6.81%) |
Nov 17, 2023 | 8.400 | 8.490 | 8.280 | 8.370 | 4,944,622 | -0.10(-1.18%) |
Nov 16, 2023 | 8.300 | 8.590 | 8.140 | 8.470 | 13,155,022 | +0.22(+2.67%) |
Nov 15, 2023 | 7.830 | 8.580 | 7.830 | 8.250 | 17,264,796 | +0.59(+7.70%) |
Nov 14, 2023 | 7.600 | 7.765 | 6.765 | 7.660 | 30,320,240 | +0.23(+3.10%) |
Nov 13, 2023 | 7.440 | 7.450 | 7.290 | 7.430 | 8,915,028 | +0.06(+0.81%) |
Nov 10, 2023 | 7.360 | 7.400 | 7.130 | 7.370 | 10,198,112 | -0.08(-1.07%) |
Nov 09, 2023 | 7.470 | 7.620 | 7.440 | 7.450 | 7,600,894 | -0.08(-1.06%) |
Nov 08, 2023 | 7.410 | 7.725 | 7.390 | 7.530 | 8,823,206 | +0.11(+1.48%) |
Nov 07, 2023 | 7.420 | 7.490 | 7.340 | 7.420 | 6,378,311 | -0.09(-1.20%) |
Nov 06, 2023 | 7.610 | 7.720 | 7.490 | 7.510 | 6,095,728 | +0.02(+0.27%) |
Nov 03, 2023 | 7.340 | 7.575 | 7.340 | 7.490 | 5,577,843 | +0.23(+3.17%) |
Nov 02, 2023 | 7.240 | 7.290 | 7.195 | 7.260 | 4,225,397 | +0.05(+0.69%) |
Nov 01, 2023 | 7.260 | 7.275 | 7.090 | 7.210 | 5,541,222 | -0.05(-0.69%) |
Oct 31, 2023 | 7.140 | 7.290 | 7.100 | 7.260 | 7,003,092 | -0.04(-0.55%) |
Oct 30, 2023 | 7.220 | 7.370 | 7.160 | 7.300 | 7,930,875 | +0.17(+2.38%) |
Oct 27, 2023 | 7.120 | 7.280 | 7.065 | 7.130 | 4,682,316 | +0.01(+0.14%) |
Oct 26, 2023 | 6.940 | 7.160 | 6.930 | 7.120 | 6,377,111 | +0.23(+3.34%) |
Oct 25, 2023 | 7.000 | 7.035 | 6.870 | 6.890 | 7,465,527 | -0.25(-3.50%) |
Oct 24, 2023 | 6.880 | 7.300 | 6.850 | 7.140 | 13,561,737 | +0.35(+5.15%) |
Oct 23, 2023 | 6.580 | 6.875 | 6.545 | 6.790 | 3,806,627 | +0.14(+2.11%) |
Oct 20, 2023 | 6.640 | 6.730 | 6.570 | 6.650 | 6,855,764 | -0.08(-1.19%) |
Oct 19, 2023 | 6.780 | 6.915 | 6.730 | 6.730 | 8,440,998 | -0.11(-1.61%) |
Oct 18, 2023 | 6.780 | 6.870 | 6.645 | 6.840 | 12,159,890 | +0.08(+1.18%) |
Oct 17, 2023 | 6.870 | 6.940 | 6.690 | 6.760 | 7,573,643 | -0.18(-2.59%) |
Oct 16, 2023 | 6.490 | 6.980 | 6.470 | 6.940 | 11,281,734 | +0.39(+5.95%) |
Oct 13, 2023 | 6.620 | 6.640 | 6.380 | 6.550 | 5,658,601 | -0.15(-2.24%) |
Oct 12, 2023 | 6.830 | 6.980 | 6.630 | 6.700 | 10,634,738 | -0.09(-1.33%) |
Oct 11, 2023 | 6.800 | 6.930 | 6.780 | 6.790 | 8,672,757 | +0.11(+1.65%) |
Oct 10, 2023 | 6.480 | 6.760 | 6.470 | 6.680 | 6,532,947 | +0.30(+4.70%) |
Oct 09, 2023 | 6.340 | 6.410 | 6.310 | 6.380 | 3,037,694 | -0.03(-0.47%) |
Oct 06, 2023 | 6.220 | 6.495 | 6.220 | 6.410 | 4,325,768 | +0.21(+3.39%) |
Oct 05, 2023 | 6.120 | 6.240 | 6.120 | 6.200 | 4,237,259 | +0.02(+0.32%) |
Oct 04, 2023 | 6.190 | 6.250 | 6.120 | 6.180 | 4,921,408 | -0.01(-0.16%) |
Oct 03, 2023 | 6.130 | 6.255 | 6.090 | 6.190 | 4,095,063 | -0.15(-2.37%) |
Oct 02, 2023 | 6.330 | 6.385 | 6.285 | 6.340 | 3,720,250 | -0.04(-0.63%) |
Sep 29, 2023 | 6.390 | 6.490 | 6.360 | 6.380 | 5,635,973 | +0.15(+2.41%) |
Sep 28, 2023 | 6.260 | 6.325 | 6.230 | 6.230 | 4,745,953 | -0.05(-0.80%) |
Sep 27, 2023 | 6.320 | 6.325 | 6.253 | 6.280 | 3,425,343 | +0.03(+0.48%) |
Sep 26, 2023 | 6.200 | 6.330 | 6.165 | 6.250 | 4,142,955 | -0.05(-0.79%) |
Sep 25, 2023 | 6.110 | 6.320 | 6.100 | 6.300 | 5,539,063 | +0.02(+0.32%) |
Sep 22, 2023 | 6.310 | 6.400 | 6.270 | 6.280 | 6,154,628 | +0.26(+4.32%) |
Sep 21, 2023 | 6.010 | 6.080 | 5.960 | 6.020 | 10,155,845 | -0.10(-1.63%) |
Sep 20, 2023 | 6.210 | 6.310 | 6.110 | 6.120 | 8,947,410 | -0.10(-1.61%) |
Sep 19, 2023 | 6.280 | 6.330 | 6.210 | 6.220 | 6,361,511 | -0.11(-1.74%) |
Sep 18, 2023 | 6.250 | 6.380 | 6.210 | 6.330 | 3,696,498 | +0.01(+0.16%) |
Sep 15, 2023 | 6.350 | 6.480 | 6.275 | 6.320 | 6,448,970 | +0.00(+0.00%) |
Sep 14, 2023 | 6.360 | 6.410 | 6.270 | 6.320 | 5,466,836 | +0.04(+0.64%) |
Sep 13, 2023 | 6.380 | 6.380 | 6.270 | 6.280 | 5,249,988 | -0.09(-1.41%) |
Sep 12, 2023 | 6.540 | 6.550 | 6.320 | 6.370 | 6,915,376 | -0.13(-2.00%) |
Sep 11, 2023 | 6.780 | 6.800 | 6.465 | 6.500 | 7,755,214 | -0.13(-1.96%) |
Sep 08, 2023 | 6.720 | 6.760 | 6.540 | 6.630 | 5,381,905 | -0.04(-0.60%) |
Sep 07, 2023 | 6.680 | 6.790 | 6.600 | 6.670 | 8,214,001 | -0.19(-2.77%) |
Sep 06, 2023 | 6.930 | 7.100 | 6.835 | 6.860 | 7,660,504 | -0.04(-0.58%) |
Sep 05, 2023 | 6.820 | 6.965 | 6.780 | 6.900 | 6,848,079 | -0.12(-1.71%) |