Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.010 | 8.380 | 7.760 | 7.790 | 36,587 | -0.10(-1.27%) |
Nov 29, 2023 | 7.930 | 8.127 | 7.780 | 7.890 | 68,714 | +0.39(+5.20%) |
Nov 28, 2023 | 7.550 | 7.560 | 7.380 | 7.500 | 101,845 | +0.03(+0.40%) |
Nov 27, 2023 | 7.560 | 7.580 | 7.329 | 7.470 | 100,691 | -0.02(-0.27%) |
Nov 24, 2023 | 7.540 | 7.630 | 7.210 | 7.490 | 29,638 | +0.01(+0.13%) |
Nov 22, 2023 | 7.890 | 8.030 | 7.370 | 7.480 | 45,657 | -0.48(-6.03%) |
Nov 21, 2023 | 8.070 | 8.307 | 7.890 | 7.960 | 32,358 | -0.17(-2.09%) |
Nov 20, 2023 | 8.420 | 8.770 | 8.130 | 8.130 | 28,633 | -0.37(-4.35%) |
Nov 17, 2023 | 8.460 | 8.530 | 8.340 | 8.500 | 34,868 | +0.01(+0.12%) |
Nov 16, 2023 | 8.810 | 8.810 | 8.450 | 8.490 | 43,605 | -0.42(-4.71%) |
Nov 15, 2023 | 8.950 | 9.120 | 8.810 | 8.910 | 81,561 | -0.06(-0.67%) |
Nov 14, 2023 | 8.410 | 8.995 | 8.400 | 8.970 | 91,002 | +0.61(+7.30%) |
Nov 13, 2023 | 8.280 | 8.573 | 8.040 | 8.360 | 44,198 | -0.05(-0.59%) |
Nov 10, 2023 | 8.560 | 8.560 | 8.230 | 8.410 | 33,768 | -0.06(-0.71%) |
Nov 09, 2023 | 8.630 | 8.630 | 8.180 | 8.470 | 47,692 | +0.00(+0.00%) |
Nov 08, 2023 | 8.310 | 8.680 | 8.140 | 8.470 | 97,965 | +0.20(+2.42%) |
Nov 07, 2023 | 7.950 | 8.450 | 7.830 | 8.270 | 87,112 | +0.22(+2.73%) |
Nov 06, 2023 | 8.680 | 8.680 | 7.840 | 8.050 | 56,593 | -0.63(-7.26%) |
Nov 03, 2023 | 7.560 | 8.850 | 7.560 | 8.680 | 83,300 | +0.83(+10.57%) |
Nov 02, 2023 | 7.840 | 8.200 | 7.750 | 7.850 | 26,010 | -0.01(-0.13%) |
Nov 01, 2023 | 7.790 | 8.060 | 7.688 | 7.860 | 41,275 | +0.01(+0.13%) |
Oct 31, 2023 | 7.740 | 7.910 | 7.510 | 7.850 | 35,016 | +0.21(+2.75%) |
Oct 30, 2023 | 7.650 | 7.670 | 7.330 | 7.640 | 37,042 | +0.10(+1.33%) |
Oct 27, 2023 | 7.550 | 7.760 | 7.020 | 7.540 | 125,705 | -0.08(-1.05%) |
Oct 26, 2023 | 7.800 | 8.370 | 7.550 | 7.620 | 41,942 | -0.24(-3.05%) |
Oct 25, 2023 | 8.200 | 8.203 | 7.800 | 7.860 | 55,899 | -0.30(-3.68%) |
Oct 24, 2023 | 8.280 | 8.380 | 8.040 | 8.160 | 60,012 | -0.08(-0.97%) |
Oct 23, 2023 | 8.550 | 8.850 | 8.240 | 8.240 | 64,460 | -0.28(-3.29%) |
Oct 20, 2023 | 8.450 | 8.680 | 8.320 | 8.520 | 53,037 | -0.09(-1.05%) |
Oct 19, 2023 | 8.220 | 8.690 | 8.200 | 8.610 | 48,581 | +0.24(+2.87%) |
Oct 18, 2023 | 8.390 | 8.450 | 8.350 | 8.370 | 30,776 | -0.14(-1.65%) |
Oct 17, 2023 | 8.190 | 8.830 | 8.190 | 8.510 | 50,889 | +0.28(+3.40%) |
Oct 16, 2023 | 8.000 | 8.500 | 7.962 | 8.230 | 78,539 | +0.42(+5.38%) |
Oct 13, 2023 | 7.840 | 7.870 | 7.700 | 7.810 | 60,075 | -0.18(-2.25%) |
Oct 12, 2023 | 8.350 | 8.350 | 7.870 | 7.990 | 55,508 | -0.26(-3.15%) |
Oct 11, 2023 | 8.235 | 8.310 | 8.155 | 8.250 | 29,588 | -0.06(-0.72%) |
Oct 10, 2023 | 8.230 | 8.520 | 8.180 | 8.310 | 38,410 | +0.09(+1.09%) |
Oct 09, 2023 | 8.670 | 8.670 | 8.100 | 8.220 | 41,414 | -0.36(-4.20%) |
Oct 06, 2023 | 8.930 | 9.040 | 8.575 | 8.580 | 46,435 | -0.42(-4.67%) |
Oct 05, 2023 | 8.970 | 9.125 | 8.730 | 9.000 | 55,208 | +0.03(+0.33%) |
Oct 04, 2023 | 8.930 | 9.000 | 8.840 | 8.970 | 46,453 | +0.10(+1.13%) |
Oct 03, 2023 | 8.850 | 8.910 | 8.750 | 8.870 | 31,446 | -0.03(-0.34%) |
Oct 02, 2023 | 8.860 | 8.950 | 8.750 | 8.900 | 44,320 | -0.15(-1.66%) |
Sep 29, 2023 | 9.060 | 9.260 | 8.825 | 9.050 | 38,520 | +0.06(+0.67%) |
Sep 28, 2023 | 8.770 | 8.995 | 8.640 | 8.990 | 42,066 | +0.11(+1.24%) |
Sep 27, 2023 | 8.770 | 9.630 | 8.680 | 8.880 | 62,047 | +0.23(+2.66%) |
Sep 26, 2023 | 8.910 | 9.090 | 8.650 | 8.650 | 45,566 | -0.40(-4.42%) |
Sep 25, 2023 | 9.260 | 9.150 | 9.044 | 9.050 | 43,085 | -0.22(-2.37%) |
Sep 22, 2023 | 9.190 | 9.400 | 9.065 | 9.270 | 77,690 | +0.08(+0.87%) |
Sep 21, 2023 | 9.160 | 9.390 | 9.050 | 9.190 | 54,301 | +0.00(+0.00%) |
Sep 20, 2023 | 9.200 | 9.420 | 9.040 | 9.190 | 34,634 | -0.04(-0.43%) |
Sep 19, 2023 | 9.300 | 9.650 | 8.912 | 9.230 | 48,819 | -0.07(-0.75%) |
Sep 18, 2023 | 8.550 | 9.450 | 8.520 | 9.300 | 84,752 | +0.79(+9.28%) |
Sep 15, 2023 | 9.050 | 9.110 | 8.390 | 8.510 | 211,401 | -0.54(-5.97%) |
Sep 14, 2023 | 8.610 | 9.090 | 8.555 | 9.050 | 69,076 | +0.60(+7.10%) |
Sep 13, 2023 | 8.880 | 8.875 | 8.275 | 8.450 | 51,201 | -0.43(-4.84%) |
Sep 12, 2023 | 8.810 | 8.920 | 8.755 | 8.880 | 57,449 | +0.01(+0.11%) |
Sep 11, 2023 | 8.760 | 9.020 | 8.560 | 8.870 | 44,499 | +0.16(+1.84%) |
Sep 08, 2023 | 8.990 | 8.990 | 8.680 | 8.710 | 52,372 | -0.33(-3.65%) |
Sep 07, 2023 | 8.850 | 9.040 | 8.780 | 9.040 | 75,158 | +0.12(+1.35%) |
Sep 06, 2023 | 8.950 | 9.070 | 8.830 | 8.920 | 92,710 | -0.04(-0.45%) |
Sep 05, 2023 | 8.870 | 9.020 | 8.590 | 8.960 | 96,712 | +0.01(+0.11%) |