Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.058 | 8.175 | 7.980 | 8.116 | 329,271 | +0.02(+0.24%) |
Dec 28, 2023 | 8.126 | 8.155 | 8.087 | 8.097 | 268,806 | +0.00(+0.00%) |
Dec 27, 2023 | 8.136 | 8.180 | 8.048 | 8.097 | 306,278 | -0.07(-0.84%) |
Dec 26, 2023 | 8.097 | 8.180 | 8.082 | 8.165 | 105,731 | +0.07(+0.84%) |
Dec 22, 2023 | 8.019 | 8.126 | 8.019 | 8.097 | 332,581 | +0.14(+1.72%) |
Dec 21, 2023 | 7.911 | 7.984 | 7.892 | 7.960 | 660,792 | +0.09(+1.12%) |
Dec 20, 2023 | 7.999 | 8.019 | 7.833 | 7.872 | 515,134 | -0.12(-1.47%) |
Dec 19, 2023 | 7.765 | 8.038 | 7.765 | 7.989 | 636,502 | +0.21(+2.76%) |
Dec 18, 2023 | 7.911 | 7.911 | 7.745 | 7.774 | 496,833 | -0.07(-0.87%) |
Dec 15, 2023 | 8.019 | 8.019 | 7.677 | 7.843 | 1,931,013 | -0.12(-1.47%) |
Dec 14, 2023 | 7.814 | 7.989 | 7.814 | 7.960 | 732,118 | +0.20(+2.52%) |
Dec 13, 2023 | 7.472 | 7.774 | 7.433 | 7.765 | 674,099 | +0.30(+4.06%) |
Dec 12, 2023 | 7.569 | 7.569 | 7.325 | 7.462 | 510,736 | -0.07(-0.91%) |
Dec 11, 2023 | 7.814 | 7.853 | 7.452 | 7.530 | 879,394 | -0.33(-4.22%) |
Dec 08, 2023 | 7.941 | 7.989 | 7.858 | 7.862 | 267,179 | -0.07(-0.86%) |
Dec 07, 2023 | 7.862 | 8.038 | 7.853 | 7.931 | 349,497 | -0.04(-0.49%) |
Dec 06, 2023 | 7.931 | 8.077 | 7.921 | 7.970 | 344,553 | +0.09(+1.12%) |
Dec 05, 2023 | 7.941 | 7.980 | 7.882 | 7.882 | 426,563 | -0.09(-1.10%) |
Dec 04, 2023 | 7.941 | 8.033 | 7.936 | 7.970 | 419,449 | -0.07(-0.85%) |
Dec 01, 2023 | 7.960 | 8.087 | 7.921 | 8.038 | 393,955 | +0.08(+0.98%) |
Nov 30, 2023 | 7.853 | 7.960 | 7.833 | 7.960 | 357,161 | +0.17(+2.20%) |
Nov 29, 2023 | 7.817 | 7.846 | 7.779 | 7.788 | 302,482 | -0.02(-0.25%) |
Nov 28, 2023 | 7.760 | 7.837 | 7.740 | 7.808 | 345,263 | +0.03(+0.37%) |
Nov 27, 2023 | 7.798 | 7.837 | 7.750 | 7.779 | 310,807 | -0.06(-0.74%) |
Nov 24, 2023 | 7.731 | 7.866 | 7.731 | 7.837 | 188,335 | +0.14(+1.88%) |
Nov 22, 2023 | 7.605 | 7.721 | 7.470 | 7.692 | 501,262 | +0.07(+0.89%) |
Nov 21, 2023 | 8.184 | 8.184 | 7.451 | 7.624 | 1,082,535 | -0.50(-6.18%) |
Nov 20, 2023 | 8.030 | 8.155 | 7.981 | 8.126 | 323,414 | +0.04(+0.48%) |
Nov 17, 2023 | 8.030 | 8.107 | 7.962 | 8.088 | 403,221 | +0.09(+1.09%) |
Nov 16, 2023 | 8.203 | 8.203 | 8.001 | 8.001 | 264,768 | -0.16(-2.01%) |
Nov 15, 2023 | 8.107 | 8.252 | 8.097 | 8.165 | 501,676 | +0.05(+0.59%) |
Nov 14, 2023 | 7.962 | 8.155 | 7.866 | 8.117 | 499,603 | +0.30(+3.83%) |
Nov 13, 2023 | 7.895 | 7.962 | 7.760 | 7.817 | 398,903 | -0.15(-1.94%) |
Nov 10, 2023 | 7.914 | 7.981 | 7.837 | 7.972 | 419,041 | +0.07(+0.85%) |
Nov 09, 2023 | 7.827 | 7.972 | 7.788 | 7.904 | 541,296 | +0.10(+1.24%) |
Nov 08, 2023 | 7.615 | 7.842 | 7.576 | 7.808 | 670,242 | +0.14(+1.76%) |
Nov 07, 2023 | 7.673 | 7.981 | 7.547 | 7.673 | 635,786 | +0.15(+2.05%) |
Nov 06, 2023 | 7.634 | 7.673 | 7.484 | 7.518 | 368,473 | -0.09(-1.14%) |
Nov 03, 2023 | 7.663 | 7.731 | 7.562 | 7.605 | 538,431 | +0.07(+0.90%) |
Nov 02, 2023 | 7.431 | 7.673 | 7.431 | 7.538 | 913,743 | +0.30(+4.13%) |
Nov 01, 2023 | 7.026 | 7.267 | 6.968 | 7.238 | 925,560 | +0.17(+2.46%) |
Oct 31, 2023 | 7.277 | 7.277 | 7.036 | 7.065 | 436,174 | -0.23(-3.17%) |
Oct 30, 2023 | 7.151 | 7.306 | 7.151 | 7.296 | 432,119 | +0.20(+2.86%) |
Oct 27, 2023 | 7.316 | 7.316 | 7.045 | 7.094 | 434,535 | -0.20(-2.78%) |
Oct 26, 2023 | 7.364 | 7.480 | 7.279 | 7.296 | 450,407 | -0.02(-0.26%) |
Oct 25, 2023 | 7.267 | 7.325 | 7.180 | 7.316 | 336,171 | -0.04(-0.52%) |
Oct 24, 2023 | 7.586 | 7.586 | 7.345 | 7.354 | 421,549 | -0.14(-1.93%) |
Oct 23, 2023 | 7.345 | 7.644 | 7.296 | 7.499 | 377,532 | +0.05(+0.65%) |
Oct 20, 2023 | 7.538 | 7.610 | 7.431 | 7.451 | 540,436 | -0.14(-1.91%) |
Oct 19, 2023 | 7.518 | 7.629 | 7.489 | 7.595 | 477,684 | +0.04(+0.51%) |
Oct 18, 2023 | 7.750 | 7.837 | 7.538 | 7.557 | 521,701 | -0.24(-3.09%) |
Oct 17, 2023 | 7.904 | 7.953 | 7.779 | 7.798 | 550,775 | -0.16(-2.06%) |
Oct 16, 2023 | 7.962 | 8.049 | 7.933 | 7.962 | 350,755 | +0.00(+0.00%) |
Oct 13, 2023 | 8.088 | 8.213 | 7.943 | 7.962 | 568,000 | -0.13(-1.55%) |
Oct 12, 2023 | 8.464 | 8.464 | 8.073 | 8.088 | 667,782 | -0.41(-4.77%) |
Oct 11, 2023 | 8.416 | 8.522 | 8.310 | 8.493 | 632,473 | +0.14(+1.73%) |
Oct 10, 2023 | 8.329 | 8.382 | 8.232 | 8.348 | 875,487 | +0.04(+0.46%) |
Oct 09, 2023 | 8.194 | 8.310 | 8.194 | 8.310 | 138,978 | +0.11(+1.29%) |
Oct 06, 2023 | 8.435 | 8.435 | 8.049 | 8.203 | 783,760 | -0.14(-1.62%) |
Oct 05, 2023 | 7.846 | 8.421 | 7.788 | 8.339 | 1,329,522 | +0.57(+7.33%) |
Oct 04, 2023 | 7.885 | 7.885 | 7.624 | 7.769 | 978,889 | -0.07(-0.86%) |
Oct 03, 2023 | 7.981 | 7.981 | 7.740 | 7.837 | 910,555 | -0.23(-2.87%) |