Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.516 | 8.550 | 8.364 | 8.393 | 18,645,956 | -0.12(-1.45%) |
Nov 29, 2023 | 8.355 | 8.555 | 8.355 | 8.516 | 17,178,380 | +0.22(+2.64%) |
Nov 28, 2023 | 8.185 | 8.377 | 8.091 | 8.298 | 18,972,726 | +0.11(+1.38%) |
Nov 27, 2023 | 8.185 | 8.227 | 8.044 | 8.185 | 15,148,308 | +0.01(+0.11%) |
Nov 24, 2023 | 8.251 | 8.298 | 8.157 | 8.176 | 8,085,916 | -0.08(-0.91%) |
Nov 22, 2023 | 8.326 | 8.401 | 8.204 | 8.251 | 16,049,242 | -0.03(-0.34%) |
Nov 21, 2023 | 8.213 | 8.288 | 8.213 | 8.279 | 15,843,453 | +0.05(+0.57%) |
Nov 20, 2023 | 8.185 | 8.279 | 8.119 | 8.232 | 13,624,757 | +0.07(+0.80%) |
Nov 17, 2023 | 8.194 | 8.285 | 8.083 | 8.166 | 11,611,822 | +0.02(+0.23%) |
Nov 16, 2023 | 8.138 | 8.241 | 8.063 | 8.147 | 14,256,576 | +0.01(+0.12%) |
Nov 15, 2023 | 8.185 | 8.185 | 8.054 | 8.138 | 15,741,006 | +0.00(+0.00%) |
Nov 14, 2023 | 8.176 | 8.288 | 8.110 | 8.138 | 20,746,434 | +0.22(+2.73%) |
Nov 13, 2023 | 7.791 | 7.927 | 7.744 | 7.922 | 9,988,077 | +0.04(+0.48%) |
Nov 10, 2023 | 7.838 | 7.903 | 7.744 | 7.885 | 13,330,600 | +0.12(+1.57%) |
Nov 09, 2023 | 8.044 | 8.119 | 7.716 | 7.763 | 16,914,062 | -0.23(-2.82%) |
Nov 08, 2023 | 7.950 | 8.007 | 7.852 | 7.988 | 14,096,504 | +0.05(+0.59%) |
Nov 07, 2023 | 7.810 | 7.960 | 7.716 | 7.941 | 16,021,324 | +0.11(+1.44%) |
Nov 06, 2023 | 7.838 | 7.871 | 7.700 | 7.828 | 18,816,156 | -0.01(-0.12%) |
Nov 03, 2023 | 7.885 | 8.054 | 7.791 | 7.838 | 24,049,754 | +0.18(+2.33%) |
Nov 02, 2023 | 7.415 | 7.688 | 7.368 | 7.659 | 28,558,960 | +0.38(+5.15%) |
Nov 01, 2023 | 6.899 | 7.321 | 6.879 | 7.284 | 26,341,746 | +0.36(+5.15%) |
Oct 31, 2023 | 6.674 | 7.012 | 6.646 | 6.927 | 24,271,054 | +0.41(+6.34%) |
Oct 30, 2023 | 6.524 | 6.613 | 6.392 | 6.514 | 18,420,608 | +0.06(+0.87%) |
Oct 27, 2023 | 6.624 | 6.670 | 6.458 | 6.458 | 23,873,440 | -0.12(-1.82%) |
Oct 26, 2023 | 6.458 | 6.744 | 6.457 | 6.578 | 33,283,958 | +0.14(+2.15%) |
Oct 25, 2023 | 6.864 | 6.901 | 6.439 | 6.439 | 65,736,044 | -0.52(-7.43%) |
Oct 24, 2023 | 6.781 | 7.131 | 6.772 | 6.956 | 47,106,472 | -0.53(-7.03%) |
Oct 23, 2023 | 7.482 | 7.537 | 7.316 | 7.482 | 18,378,872 | -0.08(-1.10%) |
Oct 20, 2023 | 7.611 | 7.713 | 7.565 | 7.565 | 16,501,671 | -0.06(-0.73%) |
Oct 19, 2023 | 7.916 | 7.920 | 7.565 | 7.620 | 35,855,932 | -0.30(-3.73%) |
Oct 18, 2023 | 8.100 | 8.109 | 7.906 | 7.916 | 18,685,286 | -0.25(-3.05%) |
Oct 17, 2023 | 8.146 | 8.225 | 8.091 | 8.165 | 17,459,768 | -0.06(-0.67%) |
Oct 16, 2023 | 8.146 | 8.236 | 8.008 | 8.220 | 12,201,826 | +0.12(+1.48%) |
Oct 13, 2023 | 8.257 | 8.294 | 8.091 | 8.100 | 17,570,956 | -0.14(-1.68%) |
Oct 12, 2023 | 8.432 | 8.451 | 8.146 | 8.238 | 12,828,744 | -0.22(-2.62%) |
Oct 11, 2023 | 8.460 | 8.497 | 8.368 | 8.460 | 10,220,484 | +0.05(+0.55%) |
Oct 10, 2023 | 8.368 | 8.487 | 8.349 | 8.414 | 11,168,866 | +0.03(+0.33%) |
Oct 09, 2023 | 8.211 | 8.432 | 8.206 | 8.386 | 10,309,150 | +0.15(+1.79%) |
Oct 06, 2023 | 8.174 | 8.358 | 8.137 | 8.238 | 9,318,250 | -0.06(-0.78%) |
Oct 05, 2023 | 8.109 | 8.340 | 8.035 | 8.303 | 13,976,113 | +0.19(+2.39%) |
Oct 04, 2023 | 8.275 | 8.275 | 7.897 | 8.109 | 20,791,734 | -0.12(-1.46%) |
Oct 03, 2023 | 8.321 | 8.358 | 8.118 | 8.229 | 21,883,250 | -0.18(-2.09%) |
Oct 02, 2023 | 8.718 | 8.718 | 8.368 | 8.404 | 15,045,202 | -0.30(-3.50%) |
Sep 29, 2023 | 8.718 | 8.847 | 8.694 | 8.709 | 12,898,586 | +0.04(+0.43%) |
Sep 28, 2023 | 8.543 | 8.727 | 8.441 | 8.672 | 12,333,785 | +0.13(+1.51%) |
Sep 27, 2023 | 8.643 | 8.679 | 8.452 | 8.543 | 20,063,178 | -0.06(-0.74%) |
Sep 26, 2023 | 8.780 | 8.789 | 8.588 | 8.607 | 21,219,366 | -0.20(-2.28%) |
Sep 25, 2023 | 8.898 | 8.916 | 8.789 | 8.807 | 15,760,991 | -0.13(-1.43%) |
Sep 22, 2023 | 8.944 | 9.007 | 8.889 | 8.934 | 13,267,987 | +0.03(+0.31%) |
Sep 21, 2023 | 9.126 | 9.153 | 8.907 | 8.907 | 14,751,739 | -0.30(-3.26%) |
Sep 20, 2023 | 9.253 | 9.344 | 9.208 | 9.208 | 9,410,409 | -0.01(-0.10%) |
Sep 19, 2023 | 9.253 | 9.372 | 9.189 | 9.217 | 9,811,156 | -0.05(-0.49%) |
Sep 18, 2023 | 9.262 | 9.349 | 9.235 | 9.262 | 21,334,646 | +0.09(+0.99%) |
Sep 15, 2023 | 9.171 | 9.189 | 9.126 | 9.171 | 15,619,663 | -0.02(-0.20%) |
Sep 14, 2023 | 9.080 | 9.217 | 9.080 | 9.189 | 17,992,070 | +0.15(+1.61%) |
Sep 13, 2023 | 8.962 | 9.062 | 8.871 | 9.044 | 10,925,241 | +0.15(+1.64%) |
Sep 12, 2023 | 8.971 | 9.062 | 8.889 | 8.898 | 12,071,516 | -0.05(-0.61%) |
Sep 11, 2023 | 8.852 | 8.962 | 8.834 | 8.953 | 8,222,136 | +0.13(+1.44%) |
Sep 08, 2023 | 8.798 | 8.871 | 8.789 | 8.825 | 8,644,802 | +0.05(+0.62%) |
Sep 07, 2023 | 8.771 | 8.832 | 8.720 | 8.771 | 9,170,021 | -0.05(-0.52%) |
Sep 06, 2023 | 8.898 | 8.907 | 8.771 | 8.816 | 9,025,607 | -0.07(-0.82%) |
Sep 05, 2023 | 9.062 | 9.062 | 8.880 | 8.889 | 11,818,579 | -0.18(-2.01%) |