Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.630 | 8.810 | 8.500 | 8.570 | 63,351 | -0.06(-0.70%) |
Nov 29, 2023 | 8.730 | 9.010 | 8.610 | 8.630 | 137,856 | +0.01(+0.12%) |
Nov 28, 2023 | 8.640 | 8.725 | 8.570 | 8.620 | 25,697 | -0.05(-0.58%) |
Nov 27, 2023 | 8.790 | 8.790 | 8.600 | 8.670 | 60,163 | -0.18(-2.03%) |
Nov 24, 2023 | 8.720 | 8.850 | 8.720 | 8.850 | 4,399 | +0.07(+0.80%) |
Nov 22, 2023 | 8.780 | 8.850 | 8.690 | 8.780 | 9,839 | +0.06(+0.69%) |
Nov 21, 2023 | 8.780 | 8.950 | 8.690 | 8.720 | 24,852 | -0.19(-2.13%) |
Nov 20, 2023 | 8.990 | 9.000 | 8.910 | 8.910 | 20,973 | -0.04(-0.45%) |
Nov 17, 2023 | 9.000 | 9.080 | 8.910 | 8.950 | 55,399 | -0.05(-0.56%) |
Nov 16, 2023 | 9.080 | 9.080 | 8.995 | 9.000 | 51,702 | -0.16(-1.75%) |
Nov 15, 2023 | 9.310 | 9.480 | 9.160 | 9.160 | 15,649 | -0.07(-0.76%) |
Nov 14, 2023 | 8.560 | 9.230 | 8.560 | 9.230 | 37,809 | +0.80(+9.49%) |
Nov 13, 2023 | 8.200 | 8.460 | 8.200 | 8.430 | 34,597 | +0.10(+1.20%) |
Nov 10, 2023 | 8.310 | 8.350 | 8.190 | 8.330 | 17,885 | +0.01(+0.12%) |
Nov 09, 2023 | 8.480 | 8.480 | 8.280 | 8.320 | 15,443 | -0.13(-1.54%) |
Nov 08, 2023 | 8.560 | 8.560 | 8.390 | 8.450 | 16,264 | -0.22(-2.54%) |
Nov 07, 2023 | 8.740 | 8.800 | 8.592 | 8.670 | 16,227 | -0.11(-1.25%) |
Nov 06, 2023 | 8.860 | 8.860 | 8.730 | 8.780 | 12,799 | -0.03(-0.34%) |
Nov 03, 2023 | 8.920 | 9.050 | 8.810 | 8.810 | 44,977 | +0.14(+1.61%) |
Nov 02, 2023 | 8.140 | 8.670 | 8.140 | 8.670 | 12,874 | +0.52(+6.38%) |
Nov 01, 2023 | 8.030 | 8.220 | 8.030 | 8.150 | 18,291 | +0.01(+0.12%) |
Oct 31, 2023 | 7.980 | 8.160 | 7.940 | 8.140 | 12,596 | +0.10(+1.24%) |
Oct 30, 2023 | 8.020 | 8.120 | 7.947 | 8.040 | 14,943 | +0.01(+0.12%) |
Oct 27, 2023 | 8.080 | 8.110 | 7.880 | 8.030 | 9,784 | -0.08(-0.99%) |
Oct 26, 2023 | 8.120 | 8.220 | 8.020 | 8.110 | 15,332 | +0.07(+0.87%) |
Oct 25, 2023 | 7.810 | 8.070 | 7.730 | 8.040 | 36,364 | +0.04(+0.50%) |
Oct 24, 2023 | 8.010 | 8.070 | 7.840 | 8.000 | 11,965 | -0.06(-0.74%) |
Oct 23, 2023 | 8.180 | 8.270 | 8.030 | 8.060 | 11,565 | -0.05(-0.62%) |
Oct 20, 2023 | 8.380 | 8.380 | 8.070 | 8.110 | 20,744 | -0.18(-2.17%) |
Oct 19, 2023 | 8.280 | 8.392 | 8.220 | 8.290 | 14,366 | -0.02(-0.24%) |
Oct 18, 2023 | 8.600 | 8.600 | 8.290 | 8.310 | 22,026 | -0.40(-4.59%) |
Oct 17, 2023 | 8.640 | 8.840 | 8.630 | 8.710 | 20,585 | +0.18(+2.11%) |
Oct 16, 2023 | 8.410 | 8.600 | 8.405 | 8.530 | 16,864 | +0.23(+2.77%) |
Oct 13, 2023 | 8.600 | 8.605 | 8.280 | 8.300 | 22,366 | -0.36(-4.16%) |
Oct 12, 2023 | 8.630 | 8.670 | 8.580 | 8.660 | 11,171 | -0.07(-0.80%) |
Oct 11, 2023 | 8.870 | 8.890 | 8.690 | 8.730 | 20,580 | -0.03(-0.34%) |
Oct 10, 2023 | 8.730 | 8.826 | 8.730 | 8.760 | 15,342 | +0.07(+0.81%) |
Oct 09, 2023 | 8.640 | 8.800 | 8.640 | 8.690 | 9,282 | +0.04(+0.46%) |
Oct 06, 2023 | 8.380 | 8.690 | 8.380 | 8.650 | 16,941 | +0.19(+2.25%) |
Oct 05, 2023 | 8.280 | 8.460 | 8.280 | 8.460 | 22,408 | +0.16(+1.93%) |
Oct 04, 2023 | 8.170 | 8.300 | 8.144 | 8.300 | 19,746 | +0.10(+1.22%) |
Oct 03, 2023 | 8.350 | 8.350 | 8.160 | 8.200 | 22,045 | -0.16(-1.91%) |
Oct 02, 2023 | 8.470 | 8.470 | 8.310 | 8.360 | 14,937 | -0.04(-0.48%) |
Sep 29, 2023 | 8.450 | 8.540 | 8.395 | 8.400 | 17,358 | +0.02(+0.24%) |
Sep 28, 2023 | 8.340 | 8.450 | 8.320 | 8.380 | 19,593 | +0.13(+1.58%) |
Sep 27, 2023 | 8.420 | 8.420 | 8.130 | 8.250 | 25,471 | -0.02(-0.24%) |
Sep 26, 2023 | 8.360 | 8.465 | 8.270 | 8.270 | 15,559 | -0.13(-1.55%) |
Sep 25, 2023 | 8.290 | 8.420 | 8.340 | 8.400 | 17,995 | +0.12(+1.45%) |
Sep 22, 2023 | 8.400 | 8.400 | 8.260 | 8.280 | 12,144 | -0.13(-1.55%) |
Sep 21, 2023 | 8.370 | 8.489 | 8.360 | 8.410 | 20,027 | -0.04(-0.47%) |
Sep 20, 2023 | 8.560 | 8.640 | 8.436 | 8.450 | 11,080 | -0.05(-0.59%) |
Sep 19, 2023 | 8.590 | 8.600 | 8.490 | 8.500 | 13,280 | -0.09(-1.05%) |
Sep 18, 2023 | 8.570 | 8.650 | 8.460 | 8.590 | 18,257 | -0.02(-0.23%) |
Sep 15, 2023 | 8.880 | 8.880 | 8.520 | 8.610 | 191,882 | -0.26(-2.93%) |
Sep 14, 2023 | 8.770 | 8.880 | 8.770 | 8.870 | 10,605 | +0.25(+2.90%) |
Sep 13, 2023 | 8.670 | 8.695 | 8.540 | 8.620 | 13,974 | -0.09(-1.03%) |
Sep 12, 2023 | 8.650 | 8.800 | 8.619 | 8.710 | 6,788 | +0.02(+0.23%) |
Sep 11, 2023 | 8.760 | 8.840 | 8.690 | 8.690 | 9,309 | -0.10(-1.14%) |
Sep 08, 2023 | 8.690 | 8.810 | 8.670 | 8.790 | 13,380 | +0.09(+1.03%) |
Sep 07, 2023 | 8.600 | 8.755 | 8.570 | 8.700 | 59,361 | -0.06(-0.68%) |
Sep 06, 2023 | 9.000 | 9.060 | 8.730 | 8.760 | 20,436 | -0.30(-3.31%) |
Sep 05, 2023 | 9.190 | 9.190 | 9.010 | 9.060 | 12,104 | -0.21(-2.27%) |