Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.675 | 8.724 | 8.288 | 8.401 | 1,315,537 | -0.29(-3.38%) |
Nov 29, 2023 | 8.675 | 8.783 | 8.521 | 8.695 | 932,152 | +0.12(+1.37%) |
Nov 28, 2023 | 8.410 | 8.675 | 8.283 | 8.577 | 845,829 | +0.21(+2.46%) |
Nov 27, 2023 | 8.195 | 8.430 | 7.989 | 8.371 | 682,220 | +0.14(+1.67%) |
Nov 24, 2023 | 8.185 | 8.303 | 8.087 | 8.234 | 379,104 | +0.03(+0.36%) |
Nov 22, 2023 | 8.156 | 8.312 | 8.087 | 8.205 | 915,521 | +0.14(+1.70%) |
Nov 21, 2023 | 8.322 | 8.322 | 7.940 | 8.067 | 694,484 | -0.31(-3.74%) |
Nov 20, 2023 | 8.450 | 8.489 | 8.263 | 8.381 | 885,730 | -0.07(-0.81%) |
Nov 17, 2023 | 8.352 | 8.489 | 8.121 | 8.450 | 991,935 | +0.26(+3.23%) |
Nov 16, 2023 | 8.361 | 8.361 | 7.832 | 8.185 | 1,047,169 | -0.27(-3.24%) |
Nov 15, 2023 | 8.146 | 8.577 | 8.028 | 8.460 | 1,562,464 | +0.43(+5.37%) |
Nov 14, 2023 | 7.764 | 8.185 | 7.695 | 8.028 | 1,510,405 | +0.55(+7.34%) |
Nov 13, 2023 | 8.175 | 8.283 | 7.431 | 7.479 | 1,290,531 | -0.74(-9.06%) |
Nov 10, 2023 | 7.950 | 8.263 | 7.577 | 8.224 | 2,707,199 | -0.25(-2.89%) |
Nov 09, 2023 | 8.156 | 8.861 | 7.783 | 8.469 | 2,309,180 | +0.34(+4.22%) |
Nov 08, 2023 | 8.273 | 8.381 | 8.009 | 8.126 | 846,280 | -0.15(-1.78%) |
Nov 07, 2023 | 8.116 | 8.322 | 8.048 | 8.273 | 634,610 | +0.01(+0.12%) |
Nov 06, 2023 | 8.332 | 8.371 | 8.077 | 8.263 | 1,012,930 | -0.02(-0.24%) |
Nov 03, 2023 | 7.803 | 8.332 | 7.764 | 8.283 | 1,941,332 | +0.74(+9.88%) |
Nov 02, 2023 | 7.597 | 7.680 | 7.381 | 7.538 | 1,900,665 | +0.05(+0.65%) |
Nov 01, 2023 | 7.871 | 7.930 | 7.371 | 7.489 | 889,826 | -0.40(-5.09%) |
Oct 31, 2023 | 7.999 | 8.087 | 7.813 | 7.891 | 1,088,264 | -0.14(-1.71%) |
Oct 30, 2023 | 8.077 | 8.146 | 7.930 | 8.028 | 736,205 | +0.11(+1.36%) |
Oct 27, 2023 | 8.165 | 8.244 | 7.862 | 7.920 | 739,158 | -0.27(-3.35%) |
Oct 26, 2023 | 8.332 | 8.479 | 8.087 | 8.195 | 934,141 | -0.07(-0.83%) |
Oct 25, 2023 | 8.214 | 8.523 | 8.136 | 8.263 | 929,022 | -0.07(-0.82%) |
Oct 24, 2023 | 8.234 | 8.474 | 8.195 | 8.332 | 857,725 | +0.28(+3.53%) |
Oct 23, 2023 | 8.126 | 8.185 | 7.881 | 8.048 | 918,410 | -0.15(-1.79%) |
Oct 20, 2023 | 8.067 | 8.337 | 8.018 | 8.195 | 970,379 | +0.14(+1.70%) |
Oct 19, 2023 | 7.832 | 8.268 | 7.813 | 8.058 | 873,846 | +0.21(+2.62%) |
Oct 18, 2023 | 7.950 | 7.974 | 7.744 | 7.852 | 856,374 | -0.17(-2.08%) |
Oct 17, 2023 | 7.705 | 8.224 | 7.705 | 8.018 | 1,146,498 | +0.28(+3.68%) |
Oct 16, 2023 | 7.136 | 7.813 | 7.136 | 7.734 | 1,410,844 | +0.64(+8.98%) |
Oct 13, 2023 | 7.460 | 7.479 | 7.068 | 7.097 | 875,670 | -0.35(-4.74%) |
Oct 12, 2023 | 7.616 | 7.616 | 7.195 | 7.450 | 1,249,003 | -0.15(-1.94%) |
Oct 11, 2023 | 7.695 | 7.778 | 7.523 | 7.597 | 653,985 | -0.07(-0.90%) |
Oct 10, 2023 | 7.813 | 7.901 | 7.607 | 7.665 | 782,435 | -0.08(-1.01%) |
Oct 09, 2023 | 7.587 | 7.793 | 7.420 | 7.744 | 924,152 | +0.05(+0.64%) |
Oct 06, 2023 | 7.881 | 8.062 | 7.675 | 7.695 | 925,801 | -0.27(-3.44%) |
Oct 05, 2023 | 7.930 | 8.116 | 7.842 | 7.969 | 665,519 | -0.01(-0.12%) |
Oct 04, 2023 | 7.950 | 8.048 | 7.813 | 7.979 | 594,886 | +0.05(+0.62%) |
Oct 03, 2023 | 7.773 | 8.013 | 7.754 | 7.930 | 912,286 | +0.13(+1.63%) |
Oct 02, 2023 | 7.960 | 7.964 | 7.754 | 7.803 | 1,248,058 | -0.10(-1.24%) |
Sep 29, 2023 | 7.675 | 8.092 | 7.641 | 7.901 | 1,231,586 | +0.49(+6.61%) |
Sep 28, 2023 | 7.517 | 7.517 | 7.251 | 7.411 | 1,171,716 | -0.14(-1.79%) |
Sep 27, 2023 | 7.865 | 7.914 | 7.517 | 7.546 | 1,039,720 | -0.25(-3.23%) |
Sep 26, 2023 | 8.136 | 8.233 | 7.788 | 7.798 | 842,236 | -0.43(-5.18%) |
Sep 25, 2023 | 7.875 | 8.310 | 8.214 | 8.223 | 995,620 | +0.23(+2.91%) |
Sep 22, 2023 | 8.117 | 8.214 | 7.981 | 7.991 | 906,888 | -0.04(-0.48%) |
Sep 21, 2023 | 7.914 | 8.059 | 7.904 | 8.030 | 934,016 | +0.04(+0.48%) |
Sep 20, 2023 | 8.243 | 8.315 | 7.948 | 7.991 | 1,186,692 | -0.20(-2.48%) |
Sep 19, 2023 | 7.981 | 8.272 | 7.981 | 8.194 | 913,165 | +0.24(+3.04%) |
Sep 18, 2023 | 8.165 | 8.165 | 7.904 | 7.952 | 1,240,703 | -0.20(-2.49%) |
Sep 15, 2023 | 8.069 | 8.209 | 8.010 | 8.156 | 1,842,782 | +0.10(+1.20%) |
Sep 14, 2023 | 8.107 | 8.252 | 8.044 | 8.059 | 950,593 | +0.03(+0.36%) |
Sep 13, 2023 | 7.981 | 8.122 | 7.897 | 8.030 | 1,284,267 | -0.02(-0.24%) |
Sep 12, 2023 | 7.856 | 8.078 | 7.769 | 8.049 | 1,039,364 | +0.25(+3.23%) |
Sep 11, 2023 | 7.981 | 8.049 | 7.759 | 7.798 | 1,782,998 | -0.10(-1.23%) |
Sep 08, 2023 | 8.175 | 8.214 | 7.894 | 7.894 | 1,118,934 | -0.30(-3.66%) |
Sep 07, 2023 | 8.523 | 8.533 | 8.185 | 8.194 | 940,795 | -0.43(-4.94%) |
Sep 06, 2023 | 8.746 | 8.823 | 8.310 | 8.620 | 1,468,973 | -0.11(-1.22%) |
Sep 05, 2023 | 8.368 | 8.760 | 8.233 | 8.726 | 1,788,453 | +0.20(+2.38%) |