Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.398 | 8.398 | 8.349 | 8.369 | 321,658 | -0.01(-0.12%) |
Dec 28, 2023 | 8.359 | 8.417 | 8.359 | 8.378 | 212,558 | -0.02(-0.23%) |
Dec 27, 2023 | 8.398 | 8.435 | 8.364 | 8.398 | 390,815 | +0.03(+0.35%) |
Dec 26, 2023 | 8.359 | 8.417 | 8.330 | 8.369 | 196,156 | +0.00(+0.00%) |
Dec 22, 2023 | 8.388 | 8.388 | 8.358 | 8.369 | 128,291 | +0.02(+0.23%) |
Dec 21, 2023 | 8.359 | 8.384 | 8.340 | 8.349 | 242,726 | +0.00(+0.06%) |
Dec 20, 2023 | 8.359 | 8.417 | 8.321 | 8.345 | 464,513 | -0.03(-0.40%) |
Dec 19, 2023 | 8.368 | 8.435 | 8.368 | 8.378 | 304,546 | +0.01(+0.17%) |
Dec 18, 2023 | 8.455 | 8.483 | 8.330 | 8.364 | 399,474 | -0.09(-1.08%) |
Dec 15, 2023 | 8.416 | 8.498 | 8.359 | 8.455 | 354,011 | +0.05(+0.57%) |
Dec 14, 2023 | 8.263 | 8.445 | 8.263 | 8.407 | 328,336 | +0.16(+1.98%) |
Dec 13, 2023 | 8.081 | 8.282 | 8.071 | 8.244 | 320,639 | +0.16(+2.02%) |
Dec 12, 2023 | 8.100 | 8.100 | 8.042 | 8.081 | 389,883 | -0.02(-0.24%) |
Dec 11, 2023 | 8.129 | 8.191 | 8.042 | 8.100 | 515,825 | -0.07(-0.82%) |
Dec 08, 2023 | 8.186 | 8.215 | 8.119 | 8.167 | 182,498 | -0.07(-0.81%) |
Dec 07, 2023 | 8.196 | 8.244 | 8.186 | 8.234 | 129,255 | +0.04(+0.47%) |
Dec 06, 2023 | 8.244 | 8.282 | 8.196 | 8.196 | 187,888 | -0.04(-0.47%) |
Dec 05, 2023 | 8.234 | 8.244 | 8.215 | 8.234 | 170,490 | -0.01(-0.12%) |
Dec 04, 2023 | 8.186 | 8.244 | 8.167 | 8.244 | 284,700 | +0.01(+0.12%) |
Dec 01, 2023 | 8.196 | 8.234 | 8.134 | 8.234 | 305,792 | +0.08(+0.94%) |
Nov 30, 2023 | 8.234 | 8.234 | 8.129 | 8.157 | 149,033 | -0.06(-0.70%) |
Nov 29, 2023 | 8.196 | 8.239 | 8.177 | 8.215 | 169,045 | +0.05(+0.59%) |
Nov 28, 2023 | 8.119 | 8.186 | 8.113 | 8.167 | 81,749 | +0.05(+0.59%) |
Nov 27, 2023 | 8.110 | 8.148 | 8.109 | 8.119 | 83,001 | +0.01(+0.12%) |
Nov 24, 2023 | 8.138 | 8.138 | 8.100 | 8.110 | 53,414 | -0.01(-0.12%) |
Nov 22, 2023 | 8.215 | 8.252 | 8.119 | 8.119 | 182,605 | -0.08(-0.99%) |
Nov 21, 2023 | 8.234 | 8.253 | 8.177 | 8.201 | 170,613 | -0.00(-0.05%) |
Nov 20, 2023 | 8.157 | 8.205 | 8.143 | 8.205 | 149,365 | +0.08(+0.94%) |
Nov 17, 2023 | 8.176 | 8.176 | 8.110 | 8.129 | 114,597 | -0.01(-0.12%) |
Nov 16, 2023 | 8.129 | 8.176 | 8.125 | 8.138 | 135,497 | -0.02(-0.23%) |
Nov 15, 2023 | 8.034 | 8.186 | 7.996 | 8.157 | 482,456 | +0.10(+1.18%) |
Nov 14, 2023 | 8.043 | 8.110 | 8.043 | 8.062 | 264,053 | +0.11(+1.38%) |
Nov 13, 2023 | 7.986 | 8.015 | 7.919 | 7.953 | 551,870 | -0.03(-0.42%) |
Nov 10, 2023 | 7.996 | 8.100 | 7.953 | 7.986 | 273,723 | +0.00(+0.00%) |
Nov 09, 2023 | 8.081 | 8.138 | 7.976 | 7.986 | 134,422 | -0.10(-1.29%) |
Nov 08, 2023 | 8.091 | 8.148 | 8.062 | 8.091 | 180,800 | +0.01(+0.12%) |
Nov 07, 2023 | 8.024 | 8.186 | 8.024 | 8.081 | 420,056 | +0.05(+0.59%) |
Nov 06, 2023 | 8.148 | 8.148 | 8.015 | 8.034 | 184,781 | -0.08(-0.94%) |
Nov 03, 2023 | 8.100 | 8.167 | 8.084 | 8.110 | 294,079 | +0.06(+0.71%) |
Nov 02, 2023 | 7.957 | 8.081 | 7.941 | 8.053 | 273,886 | +0.13(+1.68%) |
Nov 01, 2023 | 7.824 | 7.919 | 7.815 | 7.919 | 209,590 | +0.12(+1.59%) |
Oct 31, 2023 | 7.815 | 7.843 | 7.758 | 7.796 | 238,544 | +0.00(+0.00%) |
Oct 30, 2023 | 7.853 | 7.853 | 7.758 | 7.796 | 434,055 | -0.03(-0.37%) |
Oct 27, 2023 | 7.805 | 7.824 | 7.739 | 7.824 | 676,089 | +0.02(+0.24%) |
Oct 26, 2023 | 7.729 | 7.824 | 7.729 | 7.805 | 419,095 | +0.06(+0.74%) |
Oct 25, 2023 | 7.805 | 7.805 | 7.739 | 7.748 | 174,487 | -0.11(-1.45%) |
Oct 24, 2023 | 7.796 | 7.862 | 7.748 | 7.862 | 274,808 | +0.08(+0.98%) |
Oct 23, 2023 | 7.700 | 7.805 | 7.691 | 7.786 | 390,122 | +0.04(+0.50%) |
Oct 20, 2023 | 7.700 | 7.766 | 7.700 | 7.748 | 189,205 | +0.06(+0.74%) |
Oct 19, 2023 | 7.738 | 7.748 | 7.672 | 7.691 | 184,898 | -0.02(-0.25%) |
Oct 18, 2023 | 7.710 | 7.733 | 7.700 | 7.710 | 147,094 | -0.04(-0.49%) |
Oct 17, 2023 | 7.748 | 7.766 | 7.719 | 7.748 | 200,634 | -0.03(-0.36%) |
Oct 16, 2023 | 7.785 | 7.785 | 7.719 | 7.776 | 474,173 | +0.03(+0.37%) |
Oct 13, 2023 | 7.738 | 7.766 | 7.729 | 7.748 | 205,728 | +0.05(+0.61%) |
Oct 12, 2023 | 7.738 | 7.743 | 7.672 | 7.700 | 279,963 | -0.05(-0.61%) |
Oct 11, 2023 | 7.776 | 7.794 | 7.738 | 7.748 | 174,137 | +0.02(+0.24%) |
Oct 10, 2023 | 7.681 | 7.738 | 7.665 | 7.729 | 183,959 | +0.04(+0.49%) |
Oct 09, 2023 | 7.634 | 7.710 | 7.634 | 7.691 | 173,859 | +0.07(+0.87%) |
Oct 06, 2023 | 7.606 | 7.672 | 7.568 | 7.625 | 267,826 | -0.03(-0.37%) |
Oct 05, 2023 | 7.700 | 7.705 | 7.639 | 7.653 | 238,061 | -0.05(-0.61%) |
Oct 04, 2023 | 7.672 | 7.719 | 7.672 | 7.700 | 125,413 | +0.04(+0.49%) |
Oct 03, 2023 | 7.729 | 7.752 | 7.663 | 7.663 | 291,829 | -0.09(-1.10%) |