Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 6.809 | 6.957 | 6.714 | 6.819 | 1,052,072 | +0.05(+0.70%) |
Nov 29, 2023 | 6.838 | 6.904 | 6.714 | 6.771 | 541,555 | +0.02(+0.28%) |
Nov 28, 2023 | 6.838 | 6.876 | 6.738 | 6.752 | 670,226 | -0.08(-1.11%) |
Nov 27, 2023 | 6.895 | 6.933 | 6.767 | 6.828 | 775,199 | -0.14(-2.04%) |
Nov 24, 2023 | 6.724 | 7.009 | 6.724 | 6.971 | 677,533 | +0.24(+3.53%) |
Nov 22, 2023 | 6.553 | 6.762 | 6.496 | 6.733 | 662,786 | +0.07(+1.00%) |
Nov 21, 2023 | 6.676 | 6.752 | 6.581 | 6.667 | 494,463 | -0.07(-0.99%) |
Nov 20, 2023 | 6.705 | 6.781 | 6.676 | 6.733 | 645,579 | +0.07(+1.00%) |
Nov 17, 2023 | 6.534 | 6.781 | 6.524 | 6.667 | 794,043 | +0.24(+3.69%) |
Nov 16, 2023 | 6.714 | 6.714 | 6.335 | 6.430 | 1,141,565 | -0.36(-5.31%) |
Nov 15, 2023 | 6.714 | 6.909 | 6.790 | 1,027,787 | +0.03(+0.42%) | |
Nov 14, 2023 | 6.695 | 6.800 | 6.586 | 6.762 | 1,436,701 | +0.12(+1.86%) |
Nov 13, 2023 | 6.602 | 6.712 | 6.528 | 6.638 | 1,548,885 | +0.08(+1.27%) |
Nov 10, 2023 | 6.565 | 6.648 | 6.472 | 6.555 | 864,880 | +0.06(+0.99%) |
Nov 09, 2023 | 6.629 | 6.703 | 6.472 | 6.491 | 1,097,094 | -0.09(-1.40%) |
Nov 08, 2023 | 6.685 | 6.731 | 6.537 | 6.583 | 1,125,516 | -0.13(-1.92%) |
Nov 07, 2023 | 6.878 | 6.924 | 6.671 | 6.712 | 860,078 | -0.30(-4.21%) |
Nov 06, 2023 | 7.081 | 7.087 | 6.906 | 7.007 | 1,053,768 | -0.07(-1.04%) |
Nov 03, 2023 | 7.192 | 7.247 | 7.016 | 7.081 | 1,303,770 | -0.05(-0.65%) |
Nov 02, 2023 | 6.970 | 7.146 | 6.814 | 7.127 | 1,256,882 | +0.09(+1.31%) |
Nov 01, 2023 | 6.574 | 7.381 | 5.763 | 7.035 | 2,677,609 | -0.66(-8.62%) |
Oct 31, 2023 | 7.560 | 7.708 | 7.385 | 7.699 | 769,430 | +0.15(+1.95%) |
Oct 30, 2023 | 7.625 | 7.680 | 7.468 | 7.551 | 693,573 | -0.06(-0.73%) |
Oct 27, 2023 | 7.763 | 7.800 | 7.570 | 7.607 | 862,587 | -0.12(-1.55%) |
Oct 26, 2023 | 7.717 | 7.763 | 7.533 | 7.726 | 791,901 | -0.03(-0.36%) |
Oct 25, 2023 | 7.773 | 7.809 | 7.666 | 7.754 | 610,824 | -0.03(-0.36%) |
Oct 24, 2023 | 7.690 | 7.837 | 7.662 | 7.782 | 941,119 | +0.11(+1.44%) |
Oct 23, 2023 | 7.708 | 7.764 | 7.588 | 7.671 | 648,035 | -0.13(-1.65%) |
Oct 20, 2023 | 7.929 | 7.929 | 7.713 | 7.800 | 678,449 | -0.12(-1.51%) |
Oct 19, 2023 | 7.892 | 7.966 | 7.767 | 7.920 | 911,764 | -0.06(-0.69%) |
Oct 18, 2023 | 8.068 | 8.132 | 7.902 | 7.975 | 1,267,035 | -0.02(-0.23%) |
Oct 17, 2023 | 7.975 | 8.215 | 7.966 | 7.994 | 1,971,474 | +0.02(+0.23%) |
Oct 16, 2023 | 7.837 | 8.008 | 7.745 | 7.975 | 848,448 | +0.23(+2.98%) |
Oct 13, 2023 | 7.717 | 7.827 | 7.681 | 7.745 | 693,552 | +0.18(+2.31%) |
Oct 12, 2023 | 7.625 | 7.653 | 7.505 | 7.570 | 936,807 | -0.01(-0.12%) |
Oct 11, 2023 | 7.496 | 7.620 | 7.450 | 7.579 | 643,973 | +0.02(+0.24%) |
Oct 10, 2023 | 7.459 | 7.607 | 7.394 | 7.560 | 613,467 | +0.12(+1.61%) |
Oct 09, 2023 | 7.238 | 7.468 | 7.238 | 7.441 | 861,185 | +0.38(+5.35%) |
Oct 06, 2023 | 6.989 | 7.109 | 6.906 | 7.063 | 737,042 | +0.14(+2.00%) |
Oct 05, 2023 | 6.823 | 6.998 | 6.786 | 6.924 | 1,553,028 | +0.02(+0.27%) |
Oct 04, 2023 | 7.164 | 7.173 | 6.860 | 6.906 | 968,222 | -0.37(-5.07%) |
Oct 03, 2023 | 7.118 | 7.275 | 7.081 | 7.275 | 1,092,314 | +0.16(+2.20%) |
Oct 02, 2023 | 7.560 | 7.607 | 7.053 | 7.118 | 1,338,029 | -0.44(-5.85%) |
Sep 29, 2023 | 7.929 | 7.929 | 7.542 | 7.560 | 1,648,301 | -0.38(-4.76%) |
Sep 28, 2023 | 7.837 | 7.957 | 7.819 | 7.938 | 1,076,687 | +0.09(+1.18%) |
Sep 27, 2023 | 7.763 | 7.985 | 7.740 | 7.846 | 1,311,982 | +0.22(+2.90%) |
Sep 26, 2023 | 7.699 | 7.874 | 7.588 | 7.625 | 1,943,503 | -0.17(-2.13%) |
Sep 25, 2023 | 7.524 | 7.796 | 7.459 | 7.791 | 856,450 | +0.28(+3.68%) |
Sep 22, 2023 | 7.459 | 7.579 | 7.454 | 7.514 | 816,466 | +0.07(+0.99%) |
Sep 21, 2023 | 7.487 | 7.514 | 7.394 | 7.441 | 1,028,688 | +0.00(+0.00%) |
Sep 20, 2023 | 7.450 | 7.579 | 7.431 | 7.441 | 673,852 | -0.06(-0.74%) |
Sep 19, 2023 | 7.625 | 7.722 | 7.464 | 7.496 | 687,709 | -0.07(-0.97%) |
Sep 18, 2023 | 7.662 | 7.717 | 7.487 | 7.570 | 673,474 | +0.00(+0.00%) |
Sep 15, 2023 | 7.680 | 7.717 | 7.565 | 7.570 | 1,995,148 | -0.14(-1.79%) |
Sep 14, 2023 | 7.782 | 7.902 | 7.662 | 7.708 | 810,892 | +0.04(+0.48%) |
Sep 13, 2023 | 7.726 | 7.782 | 7.616 | 7.671 | 1,419,539 | -0.03(-0.36%) |
Sep 12, 2023 | 7.699 | 7.786 | 7.625 | 7.699 | 760,309 | +0.13(+1.71%) |
Sep 11, 2023 | 7.828 | 7.920 | 7.551 | 7.570 | 668,466 | -0.26(-3.30%) |
Sep 08, 2023 | 7.819 | 7.943 | 7.800 | 7.828 | 581,565 | +0.06(+0.83%) |
Sep 07, 2023 | 7.911 | 8.021 | 7.740 | 7.763 | 874,506 | -0.14(-1.75%) |
Sep 06, 2023 | 8.021 | 8.084 | 7.879 | 7.902 | 457,042 | -0.12(-1.49%) |
Sep 05, 2023 | 8.187 | 8.243 | 8.012 | 8.021 | 575,569 | -0.08(-1.02%) |