Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.000 | 8.000 | 7.610 | 7.900 | 908 | +0.20(+2.60%) |
Nov 29, 2023 | 7.610 | 7.870 | 7.600 | 7.700 | 4,483 | +0.09(+1.18%) |
Nov 28, 2023 | 7.680 | 7.680 | 7.545 | 7.610 | 991 | +0.11(+1.47%) |
Nov 27, 2023 | 8.030 | 8.040 | 7.300 | 7.500 | 8,045 | -0.63(-7.75%) |
Nov 24, 2023 | 8.130 | 8.130 | 8.130 | 8.130 | 305 | +0.02(+0.25%) |
Nov 22, 2023 | 8.080 | 8.110 | 8.080 | 8.110 | 1,642 | +0.11(+1.37%) |
Nov 21, 2023 | 7.970 | 8.200 | 7.900 | 8.000 | 4,572 | -0.24(-2.91%) |
Nov 20, 2023 | 7.800 | 8.250 | 7.790 | 8.240 | 17,439 | +0.41(+5.24%) |
Nov 17, 2023 | 7.830 | 7.830 | 7.830 | 7.830 | 562 | +0.00(+0.00%) |
Nov 16, 2023 | 7.620 | 7.830 | 7.590 | 7.830 | 9,587 | +0.06(+0.77%) |
Nov 15, 2023 | 7.670 | 7.820 | 7.670 | 7.770 | 698 | -0.05(-0.64%) |
Nov 14, 2023 | 7.820 | 7.820 | 7.820 | 7.820 | 293 | +0.01(+0.13%) |
Nov 13, 2023 | 7.830 | 7.830 | 7.660 | 7.810 | 2,029 | -0.01(-0.13%) |
Nov 10, 2023 | 7.790 | 7.820 | 7.660 | 7.820 | 1,487 | +0.03(+0.39%) |
Nov 09, 2023 | 7.990 | 7.990 | 7.670 | 7.790 | 1,869 | -0.07(-0.89%) |
Nov 08, 2023 | 7.750 | 7.870 | 7.750 | 7.860 | 4,286 | +0.01(+0.13%) |
Nov 07, 2023 | 7.465 | 7.917 | 7.465 | 7.850 | 2,848 | +0.10(+1.29%) |
Nov 06, 2023 | 7.690 | 7.800 | 7.400 | 7.750 | 1,541 | +0.00(+0.00%) |
Nov 03, 2023 | 7.750 | 7.750 | 7.740 | 7.750 | 1,690 | -0.05(-0.64%) |
Nov 01, 2023 | 7.800 | 521 | -0.07(-0.89%) | |||
Oct 31, 2023 | 7.980 | 8.000 | 7.870 | 7.870 | 742 | -0.10(-1.25%) |
Oct 30, 2023 | 7.790 | 7.970 | 7.110 | 7.970 | 16,037 | -0.03(-0.38%) |
Oct 27, 2023 | 8.020 | 8.020 | 7.800 | 8.000 | 14,564 | +0.00(+0.00%) |
Oct 26, 2023 | 7.840 | 8.125 | 7.790 | 8.000 | 7,878 | +0.05(+0.63%) |
Oct 25, 2023 | 7.630 | 7.990 | 7.407 | 7.950 | 10,065 | +0.26(+3.38%) |
Oct 24, 2023 | 7.620 | 8.120 | 7.620 | 7.690 | 3,792 | -0.30(-3.76%) |
Oct 23, 2023 | 7.610 | 8.125 | 7.610 | 7.990 | 7,092 | +0.06(+0.76%) |
Oct 20, 2023 | 7.900 | 8.010 | 7.610 | 7.930 | 3,863 | +0.03(+0.38%) |
Oct 19, 2023 | 7.960 | 8.200 | 7.285 | 7.900 | 28,035 | -0.14(-1.74%) |
Oct 18, 2023 | 8.070 | 8.090 | 7.980 | 8.040 | 1,318 | -0.06(-0.74%) |
Oct 17, 2023 | 8.290 | 8.400 | 8.050 | 8.100 | 3,608 | -0.30(-3.57%) |
Oct 16, 2023 | 8.180 | 8.450 | 8.180 | 8.400 | 2,924 | +0.22(+2.69%) |
Oct 13, 2023 | 8.180 | 8.180 | 8.180 | 8.180 | 926 | -0.22(-2.63%) |
Oct 12, 2023 | 8.750 | 8.750 | 8.340 | 8.401 | 4,447 | -0.18(-2.09%) |
Oct 11, 2023 | 8.540 | 8.720 | 8.400 | 8.580 | 10,277 | +0.22(+2.69%) |
Oct 10, 2023 | 8.402 | 8.600 | 8.356 | 8.356 | 2,060 | -0.09(-1.06%) |
Oct 09, 2023 | 8.445 | 8.445 | 8.445 | 8.445 | 630 | -0.12(-1.46%) |
Oct 06, 2023 | 8.560 | 8.740 | 8.205 | 8.570 | 4,667 | -0.05(-0.58%) |
Oct 05, 2023 | 8.450 | 8.810 | 8.440 | 8.620 | 6,254 | -0.12(-1.37%) |
Oct 03, 2023 | 8.740 | 368 | +0.04(+0.46%) | |||
Oct 02, 2023 | 8.800 | 8.810 | 8.260 | 8.700 | 2,694 | -0.10(-1.14%) |
Sep 29, 2023 | 8.950 | 8.950 | 8.800 | 8.800 | 1,057 | -0.02(-0.23%) |
Sep 28, 2023 | 8.600 | 8.890 | 8.600 | 8.820 | 2,326 | +0.32(+3.76%) |
Sep 27, 2023 | 8.590 | 8.625 | 8.500 | 8.500 | 1,971 | -0.24(-2.75%) |
Sep 26, 2023 | 8.445 | 8.745 | 8.445 | 8.740 | 2,467 | +0.24(+2.82%) |
Sep 25, 2023 | 8.420 | 8.500 | 8.500 | 8.500 | 1,553 | -0.20(-2.30%) |
Sep 22, 2023 | 8.680 | 8.940 | 8.669 | 8.700 | 5,580 | -0.26(-2.90%) |
Sep 21, 2023 | 8.890 | 8.980 | 8.370 | 8.960 | 11,452 | +0.07(+0.79%) |
Sep 20, 2023 | 8.330 | 8.890 | 8.180 | 8.890 | 5,818 | +0.13(+1.48%) |
Sep 19, 2023 | 8.700 | 8.760 | 8.600 | 8.760 | 5,540 | +0.09(+1.04%) |
Sep 18, 2023 | 8.310 | 8.770 | 8.122 | 8.670 | 1,395 | +0.17(+2.00%) |
Sep 15, 2023 | 8.600 | 8.900 | 8.500 | 8.500 | 12,361 | -0.35(-3.95%) |
Sep 14, 2023 | 8.940 | 8.940 | 7.760 | 8.850 | 18,874 | +0.25(+2.97%) |
Sep 13, 2023 | 8.590 | 8.595 | 8.330 | 8.595 | 2,789 | +1.09(+14.45%) |
Sep 12, 2023 | 8.960 | 9.010 | 7.270 | 7.510 | 18,331 | -1.49(-16.56%) |
Sep 11, 2023 | 8.800 | 9.000 | 8.510 | 9.000 | 3,007 | +0.05(+0.56%) |
Sep 08, 2023 | 8.980 | 9.060 | 8.590 | 8.950 | 10,974 | -0.03(-0.33%) |
Sep 07, 2023 | 9.000 | 9.200 | 8.800 | 8.980 | 11,705 | +0.18(+2.05%) |
Sep 06, 2023 | 9.040 | 9.081 | 8.180 | 8.800 | 6,432 | -0.20(-2.22%) |
Sep 05, 2023 | 7.930 | 9.000 | 7.930 | 9.000 | 13,286 | +0.35(+4.05%) |