Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.719 | 8.726 | 8.380 | 8.450 | 29,426 | -0.11(-1.29%) |
Nov 29, 2023 | 8.480 | 8.705 | 8.480 | 8.560 | 21,133 | +0.11(+1.30%) |
Nov 28, 2023 | 8.570 | 8.640 | 8.430 | 8.450 | 19,576 | -0.11(-1.29%) |
Nov 27, 2023 | 8.620 | 8.720 | 8.470 | 8.560 | 37,760 | -0.01(-0.12%) |
Nov 24, 2023 | 8.530 | 8.580 | 8.490 | 8.570 | 34,489 | +0.08(+0.94%) |
Nov 22, 2023 | 8.650 | 8.689 | 8.470 | 8.490 | 20,448 | -0.09(-1.05%) |
Nov 21, 2023 | 8.620 | 8.650 | 8.530 | 8.580 | 36,020 | -0.12(-1.38%) |
Nov 20, 2023 | 8.650 | 8.780 | 8.650 | 8.700 | 24,488 | -0.03(-0.34%) |
Nov 17, 2023 | 8.750 | 8.850 | 8.640 | 8.730 | 18,492 | +0.01(+0.11%) |
Nov 16, 2023 | 8.710 | 8.860 | 8.650 | 8.720 | 40,163 | +0.13(+1.51%) |
Nov 15, 2023 | 8.770 | 8.820 | 8.570 | 8.590 | 30,067 | -0.02(-0.23%) |
Nov 14, 2023 | 8.370 | 8.920 | 8.300 | 8.610 | 96,386 | +0.19(+2.26%) |
Nov 13, 2023 | 8.470 | 8.580 | 8.370 | 8.420 | 26,651 | -0.05(-0.59%) |
Nov 10, 2023 | 8.450 | 8.660 | 8.410 | 8.470 | 51,905 | -0.04(-0.47%) |
Nov 09, 2023 | 8.600 | 8.600 | 8.390 | 8.510 | 72,563 | +0.03(+0.35%) |
Nov 08, 2023 | 8.230 | 8.670 | 8.070 | 8.480 | 194,932 | +0.77(+9.99%) |
Nov 07, 2023 | 7.810 | 7.829 | 7.630 | 7.710 | 35,860 | -0.01(-0.13%) |
Nov 06, 2023 | 7.710 | 7.790 | 7.700 | 7.720 | 32,943 | -0.03(-0.39%) |
Nov 03, 2023 | 7.690 | 7.890 | 7.690 | 7.750 | 29,732 | +0.00(+0.00%) |
Nov 02, 2023 | 7.980 | 7.980 | 7.690 | 7.750 | 27,230 | -0.09(-1.15%) |
Nov 01, 2023 | 7.800 | 7.960 | 7.650 | 7.840 | 66,234 | +0.12(+1.55%) |
Oct 31, 2023 | 7.670 | 7.910 | 7.650 | 7.720 | 36,582 | -0.01(-0.13%) |
Oct 30, 2023 | 7.610 | 7.780 | 7.600 | 7.730 | 26,072 | +0.15(+1.98%) |
Oct 27, 2023 | 7.750 | 7.770 | 7.520 | 7.580 | 62,128 | -0.24(-3.07%) |
Oct 26, 2023 | 7.840 | 7.960 | 7.755 | 7.820 | 45,855 | -0.03(-0.38%) |
Oct 25, 2023 | 8.000 | 8.160 | 7.830 | 7.850 | 188,055 | +0.06(+0.77%) |
Oct 24, 2023 | 7.940 | 7.965 | 7.780 | 7.790 | 18,966 | -0.10(-1.27%) |
Oct 23, 2023 | 8.010 | 8.105 | 7.770 | 7.890 | 93,423 | -0.14(-1.74%) |
Oct 20, 2023 | 8.140 | 8.260 | 8.000 | 8.030 | 108,777 | -0.06(-0.74%) |
Oct 19, 2023 | 8.060 | 8.240 | 8.000 | 8.090 | 113,994 | -0.05(-0.61%) |
Oct 18, 2023 | 8.050 | 8.240 | 7.970 | 8.140 | 93,694 | +0.14(+1.75%) |
Oct 17, 2023 | 8.080 | 8.200 | 8.000 | 8.000 | 119,434 | -0.01(-0.12%) |
Oct 16, 2023 | 7.850 | 8.370 | 7.850 | 8.010 | 81,804 | +0.12(+1.52%) |
Oct 13, 2023 | 7.880 | 8.055 | 7.840 | 7.890 | 26,371 | -0.09(-1.13%) |
Oct 12, 2023 | 7.890 | 7.980 | 7.800 | 7.980 | 29,127 | +0.15(+1.92%) |
Oct 11, 2023 | 7.870 | 7.970 | 7.810 | 7.830 | 29,122 | +0.02(+0.26%) |
Oct 10, 2023 | 7.820 | 8.070 | 7.780 | 7.810 | 67,084 | -0.06(-0.76%) |
Oct 09, 2023 | 7.970 | 8.020 | 7.800 | 7.870 | 36,092 | -0.11(-1.38%) |
Oct 06, 2023 | 7.890 | 8.060 | 7.890 | 7.980 | 15,226 | +0.02(+0.25%) |
Oct 05, 2023 | 7.970 | 8.095 | 7.930 | 7.960 | 32,357 | +0.02(+0.25%) |
Oct 04, 2023 | 7.880 | 7.950 | 7.810 | 7.940 | 30,604 | +0.03(+0.38%) |
Oct 03, 2023 | 8.160 | 8.200 | 7.870 | 7.910 | 50,291 | -0.23(-2.83%) |
Oct 02, 2023 | 8.170 | 8.250 | 8.070 | 8.140 | 41,575 | -0.03(-0.37%) |
Sep 29, 2023 | 8.250 | 8.280 | 8.140 | 8.170 | 31,465 | -0.03(-0.37%) |
Sep 28, 2023 | 8.240 | 8.370 | 8.160 | 8.200 | 39,611 | +0.03(+0.37%) |
Sep 27, 2023 | 8.180 | 8.240 | 8.130 | 8.170 | 50,586 | +0.01(+0.12%) |
Sep 26, 2023 | 8.130 | 8.300 | 8.130 | 8.160 | 29,930 | -0.01(-0.12%) |
Sep 25, 2023 | 8.230 | 8.210 | 8.160 | 8.170 | 15,174 | -0.05(-0.61%) |
Sep 22, 2023 | 8.300 | 8.360 | 8.150 | 8.220 | 50,496 | -0.16(-1.91%) |
Sep 21, 2023 | 8.380 | 8.551 | 8.280 | 8.380 | 50,932 | -0.01(-0.12%) |
Sep 20, 2023 | 8.590 | 8.666 | 8.370 | 8.390 | 42,758 | -0.18(-2.10%) |
Sep 19, 2023 | 8.600 | 8.670 | 8.430 | 8.570 | 38,896 | -0.02(-0.23%) |
Sep 18, 2023 | 8.200 | 8.640 | 8.178 | 8.590 | 67,920 | +0.41(+5.01%) |
Sep 15, 2023 | 8.300 | 8.340 | 8.130 | 8.180 | 441,195 | -0.11(-1.33%) |
Sep 14, 2023 | 8.390 | 8.395 | 8.250 | 8.290 | 64,080 | -0.02(-0.24%) |
Sep 13, 2023 | 8.340 | 8.410 | 8.270 | 8.310 | 81,872 | -0.08(-0.95%) |
Sep 12, 2023 | 8.460 | 8.550 | 8.380 | 8.390 | 57,314 | -0.08(-0.94%) |
Sep 11, 2023 | 8.590 | 8.590 | 8.460 | 8.470 | 60,279 | -0.14(-1.63%) |
Sep 08, 2023 | 8.580 | 8.660 | 8.400 | 8.610 | 66,437 | +0.01(+0.12%) |
Sep 07, 2023 | 8.660 | 8.670 | 8.425 | 8.600 | 118,176 | -0.03(-0.35%) |
Sep 06, 2023 | 8.750 | 8.950 | 8.520 | 8.630 | 73,010 | -0.07(-0.80%) |
Sep 05, 2023 | 8.900 | 8.930 | 8.640 | 8.700 | 177,922 | -0.28(-3.12%) |