Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.187 | 8.224 | 8.097 | 8.133 | 47,005 | -0.01(-0.11%) |
Nov 29, 2023 | 8.215 | 8.215 | 8.033 | 8.142 | 53,336 | -0.15(-1.75%) |
Nov 28, 2023 | 8.373 | 8.373 | 8.260 | 8.287 | 35,389 | -0.05(-0.54%) |
Nov 27, 2023 | 8.314 | 8.387 | 8.314 | 8.333 | 132,404 | +0.02(+0.22%) |
Nov 24, 2023 | 8.323 | 8.351 | 8.269 | 8.314 | 11,775 | -0.02(-0.22%) |
Nov 22, 2023 | 8.333 | 8.387 | 8.287 | 8.333 | 181,469 | -0.04(-0.43%) |
Nov 21, 2023 | 8.396 | 8.396 | 8.351 | 8.369 | 191,923 | +0.05(+0.54%) |
Nov 20, 2023 | 8.414 | 8.414 | 8.278 | 8.323 | 183,338 | -0.04(-0.43%) |
Nov 17, 2023 | 8.405 | 8.423 | 8.351 | 8.360 | 102,671 | -0.10(-1.18%) |
Nov 16, 2023 | 8.287 | 8.487 | 8.287 | 8.459 | 246,353 | +0.13(+1.52%) |
Nov 15, 2023 | 8.432 | 8.432 | 8.233 | 8.333 | 284,591 | -0.19(-2.23%) |
Nov 14, 2023 | 8.786 | 8.786 | 8.432 | 8.523 | 312,360 | -0.41(-4.57%) |
Nov 13, 2023 | 8.867 | 8.985 | 8.867 | 8.931 | 79,787 | +0.04(+0.41%) |
Nov 10, 2023 | 8.831 | 8.967 | 8.831 | 8.895 | 98,468 | +0.07(+0.82%) |
Nov 09, 2023 | 8.605 | 8.837 | 8.595 | 8.822 | 64,348 | +0.14(+1.57%) |
Nov 08, 2023 | 8.659 | 8.704 | 8.605 | 8.686 | 165,777 | +0.05(+0.63%) |
Nov 07, 2023 | 8.641 | 8.654 | 8.550 | 8.632 | 77,750 | +0.07(+0.85%) |
Nov 06, 2023 | 8.414 | 8.595 | 8.405 | 8.559 | 63,945 | +0.09(+1.07%) |
Nov 03, 2023 | 8.614 | 8.614 | 8.405 | 8.469 | 274,168 | -0.31(-3.51%) |
Nov 02, 2023 | 8.931 | 8.931 | 8.759 | 8.777 | 222,601 | -0.28(-3.10%) |
Nov 01, 2023 | 9.013 | 9.158 | 9.013 | 9.058 | 91,096 | +0.01(+0.10%) |
Oct 31, 2023 | 9.112 | 9.158 | 9.013 | 9.049 | 58,071 | -0.03(-0.30%) |
Oct 30, 2023 | 9.121 | 9.176 | 9.013 | 9.076 | 72,886 | -0.06(-0.69%) |
Oct 27, 2023 | 8.904 | 9.139 | 8.904 | 9.139 | 67,220 | +0.23(+2.54%) |
Oct 26, 2023 | 8.994 | 9.003 | 8.867 | 8.913 | 164,973 | -0.07(-0.81%) |
Oct 25, 2023 | 8.858 | 9.022 | 8.858 | 8.985 | 96,958 | +0.11(+1.23%) |
Oct 24, 2023 | 8.895 | 8.904 | 8.750 | 8.877 | 166,895 | -0.05(-0.61%) |
Oct 23, 2023 | 8.858 | 8.931 | 8.786 | 8.931 | 67,438 | +0.10(+1.13%) |
Oct 20, 2023 | 8.686 | 8.831 | 8.686 | 8.831 | 80,731 | +0.15(+1.67%) |
Oct 19, 2023 | 8.568 | 8.704 | 8.532 | 8.686 | 44,338 | +0.13(+1.48%) |
Oct 18, 2023 | 8.459 | 8.577 | 8.459 | 8.559 | 77,220 | +0.15(+1.72%) |
Oct 17, 2023 | 8.532 | 8.537 | 8.361 | 8.414 | 106,791 | -0.11(-1.28%) |
Oct 16, 2023 | 8.695 | 8.713 | 8.523 | 8.523 | 79,397 | -0.22(-2.49%) |
Oct 13, 2023 | 8.722 | 8.750 | 8.644 | 8.741 | 111,141 | +0.03(+0.31%) |
Oct 12, 2023 | 8.514 | 8.755 | 8.487 | 8.713 | 55,217 | +0.17(+2.02%) |
Oct 11, 2023 | 8.505 | 8.605 | 8.432 | 8.541 | 165,388 | +0.05(+0.64%) |
Oct 10, 2023 | 8.623 | 8.623 | 8.432 | 8.487 | 395,015 | -0.15(-1.68%) |
Oct 09, 2023 | 8.704 | 8.727 | 8.577 | 8.632 | 208,798 | -0.01(-0.10%) |
Oct 06, 2023 | 8.704 | 8.840 | 8.586 | 8.641 | 252,595 | -0.07(-0.83%) |
Oct 05, 2023 | 8.641 | 8.767 | 8.641 | 8.713 | 27,084 | +0.07(+0.84%) |
Oct 04, 2023 | 8.677 | 8.822 | 8.633 | 8.641 | 206,034 | -0.03(-0.31%) |
Oct 03, 2023 | 8.487 | 8.668 | 8.487 | 8.668 | 55,263 | +0.20(+2.36%) |
Oct 02, 2023 | 8.314 | 8.514 | 8.314 | 8.469 | 141,816 | +0.15(+1.74%) |
Sep 29, 2023 | 8.342 | 8.342 | 8.187 | 8.323 | 96,139 | -0.03(-0.33%) |
Sep 28, 2023 | 8.459 | 8.459 | 8.351 | 8.351 | 33,016 | -0.09(-1.07%) |
Sep 27, 2023 | 8.450 | 8.496 | 8.405 | 8.441 | 36,527 | -0.01(-0.11%) |
Sep 26, 2023 | 8.314 | 8.450 | 8.287 | 8.450 | 37,304 | +0.15(+1.86%) |
Sep 25, 2023 | 8.269 | 8.323 | 8.296 | 8.296 | 26,634 | +0.01(+0.11%) |
Sep 22, 2023 | 8.187 | 8.296 | 8.187 | 8.287 | 263,201 | +0.11(+1.33%) |
Sep 21, 2023 | 8.051 | 8.224 | 8.051 | 8.178 | 98,211 | +0.15(+1.81%) |
Sep 20, 2023 | 7.970 | 8.070 | 7.956 | 8.033 | 43,967 | -0.01(-0.11%) |
Sep 19, 2023 | 8.024 | 8.060 | 7.989 | 8.042 | 34,481 | +0.04(+0.45%) |
Sep 18, 2023 | 7.947 | 8.060 | 7.947 | 8.006 | 7,452 | +0.08(+1.03%) |
Sep 15, 2023 | 7.915 | 7.943 | 7.874 | 7.925 | 89,009 | +0.05(+0.58%) |
Sep 14, 2023 | 8.024 | 8.024 | 7.861 | 7.879 | 37,629 | -0.15(-1.92%) |
Sep 13, 2023 | 8.006 | 8.042 | 7.970 | 8.033 | 14,954 | +0.05(+0.57%) |
Sep 12, 2023 | 7.952 | 8.015 | 7.952 | 7.988 | 29,293 | +0.01(+0.11%) |
Sep 11, 2023 | 7.925 | 7.988 | 7.861 | 7.979 | 22,392 | +0.05(+0.69%) |
Sep 08, 2023 | 7.925 | 7.952 | 7.915 | 7.925 | 12,344 | +0.01(+0.12%) |
Sep 07, 2023 | 7.897 | 7.952 | 7.852 | 7.915 | 149,203 | +0.08(+1.04%) |
Sep 06, 2023 | 7.734 | 7.853 | 7.734 | 7.834 | 35,337 | +0.13(+1.65%) |
Sep 05, 2023 | 7.634 | 7.716 | 7.616 | 7.707 | 17,138 | +0.07(+0.95%) |