Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.569 | 8.578 | 8.521 | 8.531 | 10,315 | +0.01(+0.11%) |
Nov 29, 2023 | 8.464 | 8.550 | 8.464 | 8.521 | 19,258 | +0.05(+0.56%) |
Nov 28, 2023 | 8.521 | 8.559 | 8.216 | 8.473 | 39,429 | -0.02(-0.22%) |
Nov 27, 2023 | 8.502 | 8.569 | 8.397 | 8.492 | 29,794 | -0.04(-0.45%) |
Nov 24, 2023 | 8.607 | 8.607 | 8.521 | 8.531 | 16,665 | -0.07(-0.83%) |
Nov 22, 2023 | 8.607 | 8.692 | 8.559 | 8.602 | 20,325 | -0.02(-0.28%) |
Nov 21, 2023 | 8.626 | 8.635 | 8.573 | 8.626 | 20,408 | -0.02(-0.22%) |
Nov 20, 2023 | 8.673 | 8.673 | 8.521 | 8.645 | 33,589 | +0.10(+1.23%) |
Nov 17, 2023 | 8.540 | 8.569 | 8.112 | 8.540 | 28,858 | +0.04(+0.50%) |
Nov 16, 2023 | 8.369 | 8.531 | 8.369 | 8.497 | 36,907 | +0.08(+0.96%) |
Nov 15, 2023 | 8.473 | 8.473 | 8.388 | 8.416 | 11,500 | -0.03(-0.34%) |
Nov 14, 2023 | 8.293 | 8.457 | 8.278 | 8.445 | 17,202 | +0.29(+3.50%) |
Nov 13, 2023 | 8.169 | 8.254 | 8.112 | 8.159 | 25,802 | -0.01(-0.12%) |
Nov 10, 2023 | 8.056 | 8.188 | 8.056 | 8.169 | 11,890 | +0.10(+1.29%) |
Nov 09, 2023 | 8.093 | 8.151 | 8.018 | 8.065 | 18,905 | -0.03(-0.35%) |
Nov 08, 2023 | 8.112 | 8.140 | 8.079 | 8.093 | 21,329 | -0.03(-0.35%) |
Nov 07, 2023 | 8.084 | 8.122 | 8.051 | 8.122 | 9,677 | +0.06(+0.70%) |
Nov 06, 2023 | 8.103 | 8.112 | 8.027 | 8.065 | 25,084 | +0.01(+0.12%) |
Nov 03, 2023 | 8.046 | 8.093 | 8.037 | 8.056 | 7,208 | +0.12(+1.50%) |
Nov 02, 2023 | 7.678 | 7.952 | 7.678 | 7.937 | 41,090 | +0.25(+3.24%) |
Nov 01, 2023 | 7.725 | 7.839 | 7.622 | 7.688 | 165,055 | +0.00(+0.00%) |
Oct 31, 2023 | 7.622 | 7.725 | 7.612 | 7.688 | 27,089 | +0.06(+0.83%) |
Oct 30, 2023 | 7.452 | 7.631 | 7.452 | 7.625 | 40,259 | +0.15(+2.06%) |
Oct 27, 2023 | 7.612 | 7.631 | 7.466 | 7.471 | 39,774 | -0.08(-1.12%) |
Oct 26, 2023 | 7.707 | 7.725 | 7.527 | 7.556 | 27,842 | -0.17(-2.20%) |
Oct 25, 2023 | 7.848 | 7.914 | 7.707 | 7.725 | 12,062 | -0.13(-1.68%) |
Oct 24, 2023 | 7.810 | 7.886 | 7.707 | 7.857 | 16,343 | +0.07(+0.86%) |
Oct 23, 2023 | 7.801 | 7.876 | 7.763 | 7.791 | 10,654 | -0.05(-0.61%) |
Oct 20, 2023 | 7.914 | 7.933 | 7.791 | 7.839 | 14,316 | -0.08(-1.07%) |
Oct 19, 2023 | 8.008 | 8.031 | 7.885 | 7.924 | 18,001 | +0.01(+0.12%) |
Oct 18, 2023 | 8.018 | 8.018 | 7.857 | 7.914 | 27,259 | -0.14(-1.76%) |
Oct 17, 2023 | 8.046 | 8.112 | 7.961 | 8.056 | 22,933 | -0.02(-0.23%) |
Oct 16, 2023 | 8.093 | 8.103 | 7.886 | 8.074 | 47,215 | +0.01(+0.12%) |
Oct 13, 2023 | 8.122 | 8.207 | 8.051 | 8.065 | 14,659 | -0.06(-0.70%) |
Oct 12, 2023 | 8.207 | 8.207 | 8.084 | 8.122 | 24,062 | -0.08(-0.92%) |
Oct 11, 2023 | 8.169 | 8.197 | 8.123 | 8.197 | 18,002 | +0.05(+0.57%) |
Oct 10, 2023 | 8.113 | 8.150 | 8.088 | 8.150 | 26,563 | +0.07(+0.81%) |
Oct 09, 2023 | 8.085 | 8.150 | 8.029 | 8.085 | 25,911 | -0.03(-0.35%) |
Oct 06, 2023 | 7.982 | 8.132 | 7.487 | 8.113 | 39,127 | +0.09(+1.11%) |
Oct 05, 2023 | 8.038 | 8.047 | 7.954 | 8.024 | 16,804 | -0.04(-0.52%) |
Oct 04, 2023 | 8.029 | 8.076 | 7.981 | 8.066 | 11,418 | +0.01(+0.12%) |
Oct 03, 2023 | 8.104 | 8.104 | 8.019 | 8.057 | 8,497 | -0.10(-1.26%) |
Oct 02, 2023 | 8.160 | 8.177 | 8.131 | 8.160 | 15,682 | -0.02(-0.24%) |
Sep 29, 2023 | 8.216 | 8.262 | 8.160 | 8.179 | 29,683 | -0.03(-0.37%) |
Sep 28, 2023 | 8.150 | 8.234 | 8.113 | 8.210 | 46,555 | +0.03(+0.38%) |
Sep 27, 2023 | 8.150 | 8.262 | 8.132 | 8.178 | 15,942 | -0.02(-0.23%) |
Sep 26, 2023 | 8.309 | 8.309 | 8.132 | 8.197 | 24,862 | -0.03(-0.34%) |
Sep 25, 2023 | 8.160 | 8.234 | 8.188 | 8.225 | 18,821 | +0.05(+0.57%) |
Sep 22, 2023 | 8.262 | 8.300 | 8.178 | 8.178 | 21,124 | -0.07(-0.79%) |
Sep 21, 2023 | 8.421 | 8.421 | 8.244 | 8.244 | 42,526 | -0.20(-2.33%) |
Sep 20, 2023 | 8.449 | 8.505 | 8.440 | 8.440 | 16,202 | -0.01(-0.11%) |
Sep 19, 2023 | 8.459 | 8.477 | 8.421 | 8.449 | 19,382 | -0.02(-0.22%) |
Sep 18, 2023 | 8.571 | 8.571 | 8.421 | 8.468 | 34,858 | -0.11(-1.31%) |
Sep 15, 2023 | 8.534 | 8.580 | 8.384 | 8.580 | 22,446 | +0.02(+0.22%) |
Sep 14, 2023 | 8.674 | 8.730 | 8.501 | 8.562 | 41,621 | -0.04(-0.43%) |
Sep 13, 2023 | 8.646 | 8.756 | 8.599 | 8.599 | 10,075 | -0.04(-0.43%) |
Sep 12, 2023 | 8.636 | 8.673 | 8.599 | 8.636 | 18,069 | -0.01(-0.11%) |
Sep 11, 2023 | 8.692 | 8.702 | 8.646 | 8.646 | 18,945 | +0.03(+0.33%) |
Sep 08, 2023 | 8.618 | 8.710 | 8.581 | 8.617 | 18,157 | +0.01(+0.11%) |
Sep 07, 2023 | 8.525 | 8.608 | 8.525 | 8.608 | 22,753 | +0.04(+0.43%) |
Sep 06, 2023 | 8.627 | 8.655 | 8.572 | 8.572 | 20,701 | -0.07(-0.84%) |
Sep 05, 2023 | 8.664 | 8.738 | 8.622 | 8.644 | 10,308 | -0.00(-0.04%) |