Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.040 | 7.160 | 6.910 | 6.950 | 2,520,743 | -0.01(-0.14%) |
Nov 29, 2023 | 7.080 | 7.130 | 6.940 | 6.960 | 513,827 | -0.06(-0.85%) |
Nov 28, 2023 | 7.310 | 7.310 | 7.010 | 7.020 | 497,119 | -0.21(-2.90%) |
Nov 27, 2023 | 7.190 | 7.240 | 7.100 | 7.230 | 500,241 | +0.02(+0.28%) |
Nov 24, 2023 | 7.200 | 7.320 | 7.190 | 7.210 | 338,853 | +0.01(+0.14%) |
Nov 22, 2023 | 7.060 | 7.220 | 6.970 | 7.200 | 443,980 | +0.04(+0.56%) |
Nov 21, 2023 | 7.150 | 7.190 | 7.110 | 7.160 | 542,234 | -0.03(-0.42%) |
Nov 20, 2023 | 7.170 | 7.355 | 7.140 | 7.190 | 609,296 | +0.07(+0.98%) |
Nov 17, 2023 | 6.910 | 7.200 | 6.890 | 7.120 | 827,648 | +0.29(+4.25%) |
Nov 16, 2023 | 7.030 | 7.075 | 6.750 | 6.830 | 606,644 | -0.28(-3.94%) |
Nov 15, 2023 | 7.150 | 7.300 | 7.030 | 7.110 | 1,086,612 | -0.03(-0.42%) |
Nov 14, 2023 | 7.110 | 7.140 | 6.940 | 7.140 | 1,234,084 | +0.10(+1.42%) |
Nov 13, 2023 | 6.990 | 7.130 | 6.950 | 7.040 | 588,176 | +0.09(+1.29%) |
Nov 10, 2023 | 6.960 | 7.020 | 6.920 | 6.950 | 923,223 | +0.03(+0.43%) |
Nov 09, 2023 | 6.990 | 7.050 | 6.870 | 6.920 | 453,677 | -0.02(-0.29%) |
Nov 08, 2023 | 6.900 | 6.980 | 6.810 | 6.940 | 825,986 | -0.01(-0.14%) |
Nov 07, 2023 | 6.960 | 7.035 | 6.870 | 6.950 | 826,815 | -0.11(-1.56%) |
Nov 06, 2023 | 7.220 | 7.230 | 6.975 | 7.060 | 650,630 | -0.12(-1.67%) |
Nov 03, 2023 | 7.450 | 7.450 | 7.145 | 7.180 | 557,624 | -0.18(-2.45%) |
Nov 02, 2023 | 7.250 | 7.540 | 7.220 | 7.360 | 1,138,091 | +0.10(+1.38%) |
Nov 01, 2023 | 7.180 | 7.475 | 6.920 | 7.260 | 1,956,705 | +0.34(+4.91%) |
Oct 31, 2023 | 7.020 | 7.020 | 6.830 | 6.920 | 433,288 | -0.10(-1.42%) |
Oct 30, 2023 | 7.060 | 7.060 | 6.860 | 7.020 | 478,793 | +0.02(+0.29%) |
Oct 27, 2023 | 6.980 | 7.025 | 6.895 | 7.000 | 706,668 | +0.02(+0.29%) |
Oct 26, 2023 | 6.890 | 7.018 | 6.840 | 6.980 | 917,221 | +0.01(+0.14%) |
Oct 25, 2023 | 6.680 | 7.000 | 6.680 | 6.970 | 1,065,762 | +0.37(+5.61%) |
Oct 24, 2023 | 6.700 | 6.760 | 6.580 | 6.600 | 609,887 | -0.06(-0.90%) |
Oct 23, 2023 | 6.740 | 6.760 | 6.640 | 6.660 | 582,720 | -0.10(-1.48%) |
Oct 20, 2023 | 6.950 | 7.000 | 6.700 | 6.760 | 635,248 | -0.19(-2.73%) |
Oct 19, 2023 | 6.960 | 7.030 | 6.870 | 6.950 | 751,874 | -0.07(-1.00%) |
Oct 18, 2023 | 7.040 | 7.089 | 6.980 | 7.020 | 623,521 | +0.01(+0.14%) |
Oct 17, 2023 | 6.950 | 7.120 | 6.920 | 7.010 | 848,593 | +0.00(+0.00%) |
Oct 16, 2023 | 7.080 | 7.080 | 6.900 | 7.010 | 432,185 | -0.01(-0.14%) |
Oct 13, 2023 | 7.040 | 7.110 | 6.950 | 7.020 | 543,785 | +0.13(+1.89%) |
Oct 12, 2023 | 7.060 | 7.060 | 6.880 | 6.890 | 582,261 | -0.14(-1.99%) |
Oct 11, 2023 | 6.830 | 7.045 | 6.830 | 7.030 | 532,965 | +0.12(+1.74%) |
Oct 10, 2023 | 6.860 | 6.980 | 6.810 | 6.910 | 588,403 | +0.05(+0.73%) |
Oct 09, 2023 | 6.760 | 6.940 | 6.750 | 6.860 | 857,988 | +0.25(+3.78%) |
Oct 06, 2023 | 6.520 | 6.705 | 6.520 | 6.610 | 746,765 | +0.12(+1.85%) |
Oct 05, 2023 | 6.550 | 6.795 | 6.490 | 6.490 | 1,039,876 | -0.12(-1.82%) |
Oct 04, 2023 | 6.610 | 6.652 | 6.500 | 6.610 | 1,810,620 | -0.14(-2.07%) |
Oct 03, 2023 | 6.630 | 6.840 | 6.605 | 6.750 | 2,500,692 | +0.05(+0.75%) |
Oct 02, 2023 | 6.900 | 6.950 | 6.670 | 6.700 | 1,749,654 | -0.21(-3.04%) |
Sep 29, 2023 | 7.090 | 7.180 | 6.890 | 6.910 | 1,855,524 | -0.20(-2.81%) |
Sep 28, 2023 | 7.040 | 7.330 | 7.030 | 7.110 | 1,816,759 | +0.04(+0.57%) |
Sep 27, 2023 | 6.670 | 7.110 | 6.670 | 7.070 | 1,774,451 | +0.47(+7.12%) |
Sep 26, 2023 | 6.680 | 6.800 | 6.543 | 6.600 | 1,603,361 | -0.15(-2.22%) |
Sep 25, 2023 | 6.530 | 6.805 | 6.690 | 6.750 | 1,445,756 | +0.18(+2.74%) |
Sep 22, 2023 | 6.450 | 6.710 | 6.450 | 6.570 | 1,827,967 | +0.15(+2.34%) |
Sep 21, 2023 | 6.200 | 6.450 | 6.150 | 6.420 | 748,916 | +0.22(+3.55%) |
Sep 20, 2023 | 6.110 | 6.250 | 6.080 | 6.200 | 566,526 | +0.06(+0.98%) |
Sep 19, 2023 | 6.180 | 6.290 | 6.040 | 6.140 | 1,110,101 | +0.03(+0.49%) |
Sep 18, 2023 | 6.090 | 6.250 | 6.085 | 6.110 | 450,273 | +0.09(+1.50%) |
Sep 15, 2023 | 6.130 | 6.190 | 6.010 | 6.020 | 1,389,121 | -0.15(-2.43%) |
Sep 14, 2023 | 6.160 | 6.265 | 6.138 | 6.170 | 753,211 | +0.07(+1.15%) |
Sep 13, 2023 | 6.390 | 6.420 | 6.095 | 6.100 | 621,602 | -0.30(-4.69%) |
Sep 12, 2023 | 6.290 | 6.470 | 6.270 | 6.400 | 923,880 | +0.17(+2.73%) |
Sep 11, 2023 | 6.190 | 6.250 | 6.125 | 6.230 | 972,609 | +0.08(+1.30%) |
Sep 08, 2023 | 6.100 | 6.200 | 6.070 | 6.150 | 1,047,618 | +0.09(+1.49%) |
Sep 07, 2023 | 6.110 | 6.200 | 5.990 | 6.060 | 1,174,882 | +0.00(+0.00%) |
Sep 06, 2023 | 6.050 | 6.120 | 6.050 | 6.060 | 571,221 | +0.01(+0.17%) |
Sep 05, 2023 | 6.170 | 6.200 | 6.025 | 6.050 | 600,849 | -0.08(-1.31%) |