Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.530 | 8.600 | 8.520 | 8.590 | 2,434,257 | +0.02(+0.23%) |
Nov 29, 2023 | 8.500 | 8.590 | 8.500 | 8.570 | 3,586,346 | -0.15(-1.72%) |
Nov 28, 2023 | 8.710 | 8.740 | 8.681 | 8.720 | 2,770,949 | +0.01(+0.11%) |
Nov 27, 2023 | 8.700 | 8.750 | 8.670 | 8.710 | 3,376,111 | +0.18(+2.11%) |
Nov 24, 2023 | 8.490 | 8.570 | 8.490 | 8.530 | 1,604,772 | +0.01(+0.12%) |
Nov 22, 2023 | 8.500 | 8.530 | 8.490 | 8.520 | 2,122,483 | +0.01(+0.12%) |
Nov 21, 2023 | 8.540 | 8.560 | 8.470 | 8.510 | 6,294,389 | -0.13(-1.50%) |
Nov 20, 2023 | 8.560 | 8.650 | 8.550 | 8.640 | 3,855,319 | +0.13(+1.53%) |
Nov 17, 2023 | 8.430 | 8.510 | 8.380 | 8.510 | 3,893,850 | +0.17(+2.04%) |
Nov 16, 2023 | 8.350 | 8.365 | 8.300 | 8.340 | 4,794,910 | -0.03(-0.36%) |
Nov 15, 2023 | 8.340 | 8.400 | 8.290 | 8.370 | 4,832,885 | -0.45(-5.10%) |
Nov 14, 2023 | 8.750 | 8.850 | 8.700 | 8.820 | 5,696,324 | +0.55(+6.65%) |
Nov 13, 2023 | 8.300 | 8.350 | 8.265 | 8.270 | 2,590,084 | -0.01(-0.12%) |
Nov 10, 2023 | 8.190 | 8.300 | 8.135 | 8.280 | 5,356,447 | +0.19(+2.35%) |
Nov 09, 2023 | 8.080 | 8.150 | 8.060 | 8.090 | 2,886,488 | +0.16(+2.02%) |
Nov 08, 2023 | 8.000 | 8.000 | 7.890 | 7.930 | 4,849,274 | -0.46(-5.48%) |
Nov 07, 2023 | 8.390 | 8.390 | 8.330 | 8.390 | 2,478,905 | -0.07(-0.83%) |
Nov 06, 2023 | 8.460 | 8.490 | 8.400 | 8.460 | 3,188,998 | -0.33(-3.75%) |
Nov 03, 2023 | 8.710 | 8.840 | 8.700 | 8.790 | 3,155,622 | +0.14(+1.62%) |
Nov 02, 2023 | 8.590 | 8.660 | 8.590 | 8.650 | 2,125,490 | +0.10(+1.17%) |
Nov 01, 2023 | 8.520 | 8.590 | 8.490 | 8.550 | 3,257,752 | +0.15(+1.79%) |
Oct 31, 2023 | 8.400 | 8.410 | 8.360 | 8.400 | 3,649,136 | -0.01(-0.12%) |
Oct 30, 2023 | 8.200 | 8.455 | 8.200 | 8.410 | 5,405,250 | +0.17(+2.06%) |
Oct 27, 2023 | 8.320 | 8.340 | 8.230 | 8.240 | 3,656,721 | +0.09(+1.10%) |
Oct 26, 2023 | 8.160 | 8.195 | 8.110 | 8.150 | 4,005,339 | -0.08(-0.97%) |
Oct 25, 2023 | 8.230 | 8.270 | 8.205 | 8.230 | 5,598,095 | +0.11(+1.35%) |
Oct 24, 2023 | 8.100 | 8.130 | 8.070 | 8.120 | 2,181,329 | +0.02(+0.25%) |
Oct 23, 2023 | 8.060 | 8.180 | 8.060 | 8.100 | 3,600,222 | -0.04(-0.49%) |
Oct 20, 2023 | 8.200 | 8.220 | 8.134 | 8.140 | 3,090,664 | -0.09(-1.09%) |
Oct 19, 2023 | 8.220 | 8.320 | 8.220 | 8.230 | 3,848,006 | -0.03(-0.36%) |
Oct 18, 2023 | 8.360 | 8.380 | 8.250 | 8.260 | 2,476,936 | -0.07(-0.84%) |
Oct 17, 2023 | 8.260 | 8.385 | 8.240 | 8.330 | 2,347,989 | +0.03(+0.36%) |
Oct 16, 2023 | 8.250 | 8.310 | 8.220 | 8.300 | 2,374,338 | +0.10(+1.22%) |
Oct 13, 2023 | 8.220 | 8.270 | 8.180 | 8.200 | 4,718,067 | -0.14(-1.68%) |
Oct 12, 2023 | 8.410 | 8.420 | 8.310 | 8.340 | 2,067,276 | -0.04(-0.48%) |
Oct 11, 2023 | 8.410 | 8.420 | 8.330 | 8.380 | 2,469,568 | -0.05(-0.59%) |
Oct 10, 2023 | 8.450 | 8.480 | 8.430 | 8.430 | 2,430,742 | +0.09(+1.08%) |
Oct 09, 2023 | 8.310 | 8.360 | 8.290 | 8.340 | 1,643,696 | -0.02(-0.24%) |
Oct 06, 2023 | 8.240 | 8.410 | 8.240 | 8.360 | 2,732,547 | -0.01(-0.12%) |
Oct 05, 2023 | 8.390 | 8.430 | 8.200 | 8.370 | 3,591,554 | +0.24(+2.95%) |
Oct 04, 2023 | 8.100 | 8.130 | 8.030 | 8.130 | 4,914,576 | -0.28(-3.33%) |
Oct 03, 2023 | 8.450 | 8.500 | 8.390 | 8.410 | 3,791,434 | -0.13(-1.52%) |
Oct 02, 2023 | 8.570 | 8.595 | 8.520 | 8.540 | 4,511,949 | +0.05(+0.59%) |
Sep 29, 2023 | 8.550 | 8.550 | 8.450 | 8.490 | 3,889,839 | -0.23(-2.64%) |
Sep 28, 2023 | 8.650 | 8.770 | 8.645 | 8.720 | 2,823,702 | +0.15(+1.74%) |
Sep 27, 2023 | 8.571 | 8.590 | 8.524 | 8.571 | 4,949,609 | +0.07(+0.81%) |
Sep 26, 2023 | 8.561 | 8.600 | 8.492 | 8.502 | 4,447,852 | +0.00(+0.00%) |
Sep 25, 2023 | 8.551 | 8.512 | 8.472 | 8.502 | 4,357,240 | -0.26(-2.92%) |
Sep 22, 2023 | 8.846 | 8.851 | 8.718 | 8.758 | 4,639,567 | +0.08(+0.91%) |
Sep 21, 2023 | 8.689 | 8.758 | 8.669 | 8.679 | 4,909,334 | +0.09(+1.03%) |
Sep 20, 2023 | 8.669 | 8.708 | 8.590 | 8.590 | 3,070,854 | -0.18(-2.02%) |
Sep 19, 2023 | 8.758 | 8.846 | 8.758 | 8.767 | 2,676,068 | +0.22(+2.53%) |
Sep 18, 2023 | 8.541 | 8.561 | 8.521 | 8.551 | 1,894,335 | +0.01(+0.12%) |
Sep 15, 2023 | 8.541 | 8.615 | 8.531 | 8.541 | 4,161,862 | -0.30(-3.34%) |
Sep 14, 2023 | 8.826 | 8.895 | 8.787 | 8.836 | 3,208,819 | +0.08(+0.90%) |
Sep 13, 2023 | 8.738 | 8.826 | 8.738 | 8.758 | 3,478,544 | +0.25(+2.89%) |
Sep 12, 2023 | 8.502 | 8.531 | 8.482 | 8.512 | 2,129,207 | +0.02(+0.23%) |
Sep 11, 2023 | 8.443 | 8.512 | 8.423 | 8.492 | 3,002,508 | +0.43(+5.37%) |
Sep 08, 2023 | 8.069 | 8.100 | 8.020 | 8.059 | 1,823,005 | -0.09(-1.09%) |
Sep 07, 2023 | 8.118 | 8.147 | 8.108 | 8.147 | 1,654,301 | +0.02(+0.24%) |
Sep 06, 2023 | 8.128 | 8.162 | 8.088 | 8.128 | 4,033,638 | +0.08(+0.98%) |
Sep 05, 2023 | 8.039 | 8.079 | 8.010 | 8.049 | 2,884,360 | +0.09(+1.11%) |