Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.660 | 7.690 | 7.510 | 7.510 | 122,208 | -0.09(-1.18%) |
Nov 29, 2023 | 7.420 | 7.725 | 7.310 | 7.600 | 44,223 | +0.13(+1.74%) |
Nov 28, 2023 | 7.500 | 7.500 | 7.370 | 7.470 | 7,273 | -0.01(-0.13%) |
Nov 27, 2023 | 7.620 | 7.620 | 7.480 | 7.480 | 23,373 | -0.10(-1.32%) |
Nov 24, 2023 | 7.550 | 7.601 | 7.550 | 7.580 | 3,769 | +0.03(+0.40%) |
Nov 22, 2023 | 7.600 | 7.610 | 7.550 | 7.550 | 20,929 | -0.07(-0.92%) |
Nov 21, 2023 | 7.650 | 7.750 | 7.600 | 7.620 | 8,280 | -0.10(-1.30%) |
Nov 20, 2023 | 7.840 | 7.919 | 7.720 | 7.720 | 6,276 | -0.03(-0.39%) |
Nov 17, 2023 | 7.820 | 7.820 | 7.610 | 7.750 | 5,886 | +0.01(+0.13%) |
Nov 16, 2023 | 7.820 | 7.820 | 7.720 | 7.740 | 5,771 | +0.02(+0.26%) |
Nov 15, 2023 | 7.650 | 7.770 | 7.650 | 7.720 | 11,783 | +0.06(+0.78%) |
Nov 14, 2023 | 7.600 | 7.754 | 7.516 | 7.660 | 17,167 | +0.11(+1.46%) |
Nov 13, 2023 | 7.660 | 7.660 | 7.550 | 7.550 | 5,290 | -0.05(-0.66%) |
Nov 10, 2023 | 7.550 | 7.670 | 7.520 | 7.600 | 9,419 | +0.05(+0.66%) |
Nov 09, 2023 | 7.750 | 7.750 | 7.530 | 7.550 | 8,095 | -0.15(-1.95%) |
Nov 08, 2023 | 7.840 | 7.840 | 7.661 | 7.700 | 5,225 | +0.00(+0.00%) |
Nov 07, 2023 | 7.800 | 7.870 | 7.700 | 7.700 | 12,651 | -0.07(-0.90%) |
Nov 06, 2023 | 7.800 | 7.840 | 7.750 | 7.770 | 8,406 | +0.07(+0.91%) |
Nov 03, 2023 | 7.800 | 7.830 | 7.476 | 7.700 | 23,926 | -0.05(-0.71%) |
Nov 02, 2023 | 7.450 | 7.755 | 7.450 | 7.755 | 9,964 | +0.35(+4.80%) |
Nov 01, 2023 | 7.250 | 7.500 | 7.250 | 7.400 | 3,307 | +0.15(+2.07%) |
Oct 31, 2023 | 7.250 | 7.464 | 7.250 | 7.250 | 3,981 | -0.18(-2.49%) |
Oct 30, 2023 | 7.400 | 7.890 | 7.350 | 7.435 | 21,415 | +0.05(+0.75%) |
Oct 27, 2023 | 7.350 | 7.400 | 7.300 | 7.380 | 1,139 | -0.12(-1.59%) |
Oct 26, 2023 | 7.250 | 7.510 | 7.250 | 7.499 | 6,986 | +0.25(+3.43%) |
Oct 25, 2023 | 7.500 | 7.500 | 7.250 | 7.250 | 3,016 | +0.21(+2.91%) |
Oct 24, 2023 | 7.085 | 7.085 | 6.990 | 7.045 | 3,659 | +0.05(+0.79%) |
Oct 23, 2023 | 7.100 | 7.130 | 6.620 | 6.990 | 34,755 | -0.17(-2.37%) |
Oct 20, 2023 | 7.040 | 7.610 | 7.040 | 7.160 | 7,657 | -0.08(-1.07%) |
Oct 19, 2023 | 7.410 | 7.427 | 7.100 | 7.238 | 10,119 | -0.08(-1.13%) |
Oct 18, 2023 | 7.220 | 7.860 | 7.200 | 7.320 | 16,943 | -0.19(-2.53%) |
Oct 17, 2023 | 8.040 | 8.233 | 6.625 | 7.510 | 63,028 | -0.53(-6.59%) |
Oct 16, 2023 | 8.150 | 8.170 | 8.040 | 8.040 | 7,030 | -0.11(-1.35%) |
Oct 13, 2023 | 8.310 | 8.310 | 8.100 | 8.150 | 1,851 | +0.14(+1.75%) |
Oct 12, 2023 | 8.150 | 8.150 | 8.010 | 8.010 | 6,956 | -0.14(-1.72%) |
Oct 11, 2023 | 8.370 | 8.460 | 8.150 | 8.150 | 8,458 | -0.07(-0.85%) |
Oct 10, 2023 | 8.220 | 8.430 | 8.220 | 8.220 | 9,205 | -0.08(-0.96%) |
Oct 09, 2023 | 8.220 | 8.460 | 8.220 | 8.300 | 3,755 | +0.05(+0.61%) |
Oct 06, 2023 | 8.210 | 8.420 | 8.210 | 8.250 | 5,898 | +0.04(+0.49%) |
Oct 05, 2023 | 8.210 | 8.620 | 8.210 | 8.210 | 4,909 | -0.05(-0.61%) |
Oct 04, 2023 | 8.400 | 8.625 | 8.260 | 8.260 | 11,496 | -0.10(-1.20%) |
Oct 03, 2023 | 8.210 | 8.360 | 8.210 | 8.360 | 10,092 | +0.07(+0.84%) |
Oct 02, 2023 | 8.210 | 8.290 | 8.210 | 8.290 | 5,874 | -0.01(-0.12%) |
Sep 29, 2023 | 8.308 | 8.308 | 8.300 | 8.300 | 987 | +0.06(+0.73%) |
Sep 28, 2023 | 8.210 | 8.410 | 8.210 | 8.240 | 3,066 | -0.01(-0.12%) |
Sep 27, 2023 | 8.340 | 8.420 | 8.250 | 8.250 | 3,451 | +0.04(+0.49%) |
Sep 26, 2023 | 8.210 | 8.242 | 8.210 | 8.210 | 1,851 | +0.00(+0.00%) |
Sep 25, 2023 | 8.190 | 8.210 | 8.210 | 8.210 | 2,324 | -0.13(-1.56%) |
Sep 22, 2023 | 8.290 | 8.340 | 8.290 | 8.340 | 1,893 | +0.27(+3.35%) |
Sep 21, 2023 | 8.200 | 8.214 | 8.070 | 8.070 | 5,840 | -0.19(-2.30%) |
Sep 20, 2023 | 8.260 | 8.270 | 8.260 | 8.260 | 6,926 | -0.10(-1.20%) |
Sep 19, 2023 | 8.300 | 8.360 | 8.200 | 8.360 | 5,473 | +0.07(+0.84%) |
Sep 18, 2023 | 8.250 | 8.300 | 8.250 | 8.290 | 3,792 | -0.01(-0.12%) |
Sep 15, 2023 | 8.190 | 8.300 | 8.130 | 8.300 | 9,144 | +0.04(+0.48%) |
Sep 14, 2023 | 8.120 | 8.290 | 8.030 | 8.260 | 10,319 | +0.23(+2.86%) |
Sep 13, 2023 | 8.020 | 8.140 | 8.020 | 8.030 | 3,629 | +0.04(+0.50%) |
Sep 12, 2023 | 7.990 | 8.150 | 7.990 | 7.990 | 2,306 | -0.06(-0.75%) |
Sep 11, 2023 | 8.100 | 8.210 | 8.000 | 8.050 | 4,862 | -0.25(-3.01%) |
Sep 08, 2023 | 8.100 | 8.399 | 8.100 | 8.300 | 1,731 | +0.31(+3.88%) |
Sep 07, 2023 | 8.050 | 8.190 | 7.945 | 7.990 | 11,164 | -0.11(-1.36%) |
Sep 06, 2023 | 8.280 | 8.280 | 8.100 | 8.100 | 2,351 | -0.15(-1.82%) |
Sep 05, 2023 | 8.340 | 8.814 | 8.151 | 8.250 | 9,114 | -0.16(-1.90%) |