Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.433 | 7.556 | 7.149 | 7.301 | 93,742 | -0.18(-2.40%) |
Nov 29, 2023 | 7.376 | 7.547 | 7.376 | 7.480 | 27,599 | +0.10(+1.41%) |
Nov 28, 2023 | 7.386 | 7.495 | 7.329 | 7.376 | 66,071 | -0.09(-1.27%) |
Nov 27, 2023 | 7.679 | 7.736 | 7.471 | 7.471 | 60,783 | -0.21(-2.71%) |
Nov 24, 2023 | 7.603 | 7.717 | 7.584 | 7.679 | 24,108 | +0.03(+0.37%) |
Nov 22, 2023 | 7.528 | 7.698 | 7.395 | 7.651 | 42,255 | +0.05(+0.62%) |
Nov 21, 2023 | 7.566 | 7.716 | 7.424 | 7.603 | 41,077 | -0.04(-0.50%) |
Nov 20, 2023 | 7.802 | 7.849 | 7.566 | 7.641 | 38,123 | -0.10(-1.34%) |
Nov 17, 2023 | 7.537 | 7.821 | 7.537 | 7.745 | 36,460 | +0.22(+2.89%) |
Nov 16, 2023 | 7.660 | 7.778 | 7.376 | 7.528 | 65,768 | -0.26(-3.28%) |
Nov 15, 2023 | 7.887 | 8.038 | 7.726 | 7.783 | 63,654 | -0.15(-1.91%) |
Nov 14, 2023 | 7.915 | 7.991 | 7.755 | 7.934 | 61,679 | +0.16(+2.07%) |
Nov 13, 2023 | 7.698 | 7.868 | 7.566 | 7.774 | 45,129 | +0.01(+0.12%) |
Nov 10, 2023 | 7.603 | 7.934 | 7.424 | 7.764 | 60,094 | +0.39(+5.26%) |
Nov 09, 2023 | 7.348 | 7.594 | 7.348 | 7.376 | 43,443 | +0.07(+0.91%) |
Nov 08, 2023 | 7.547 | 7.660 | 7.197 | 7.310 | 79,060 | -0.17(-2.28%) |
Nov 07, 2023 | 7.802 | 7.802 | 7.424 | 7.480 | 123,270 | -0.33(-4.24%) |
Nov 06, 2023 | 8.067 | 8.096 | 7.783 | 7.811 | 47,926 | -0.22(-2.71%) |
Nov 03, 2023 | 8.038 | 8.124 | 7.991 | 8.029 | 22,582 | +0.05(+0.59%) |
Nov 02, 2023 | 7.953 | 8.057 | 7.896 | 7.982 | 33,784 | +0.09(+1.08%) |
Nov 01, 2023 | 7.953 | 7.982 | 7.736 | 7.897 | 40,288 | +0.04(+0.48%) |
Oct 31, 2023 | 7.915 | 7.991 | 7.678 | 7.859 | 46,819 | -0.05(-0.60%) |
Oct 30, 2023 | 8.114 | 8.218 | 7.859 | 7.906 | 56,698 | -0.31(-3.80%) |
Oct 27, 2023 | 8.228 | 8.285 | 7.868 | 8.218 | 55,477 | +0.09(+1.11%) |
Oct 26, 2023 | 7.999 | 8.174 | 7.925 | 8.128 | 88,257 | +0.11(+1.38%) |
Oct 25, 2023 | 8.543 | 8.727 | 7.935 | 8.018 | 147,106 | -0.47(-5.54%) |
Oct 24, 2023 | 8.654 | 8.755 | 8.294 | 8.488 | 107,630 | -0.17(-1.92%) |
Oct 23, 2023 | 8.912 | 8.995 | 8.617 | 8.654 | 109,328 | -0.29(-3.20%) |
Oct 20, 2023 | 9.418 | 9.455 | 8.879 | 8.939 | 98,118 | -0.46(-4.90%) |
Oct 19, 2023 | 9.317 | 9.548 | 9.216 | 9.400 | 35,481 | +0.08(+0.89%) |
Oct 18, 2023 | 9.584 | 9.815 | 9.243 | 9.317 | 117,805 | -0.18(-1.84%) |
Oct 17, 2023 | 9.188 | 9.511 | 9.188 | 9.492 | 50,350 | +0.21(+2.28%) |
Oct 16, 2023 | 9.280 | 9.308 | 9.170 | 9.280 | 62,470 | +0.04(+0.40%) |
Oct 13, 2023 | 9.068 | 9.271 | 8.976 | 9.243 | 85,604 | +0.40(+4.48%) |
Oct 12, 2023 | 9.124 | 9.124 | 8.783 | 8.847 | 48,299 | -0.15(-1.64%) |
Oct 11, 2023 | 8.985 | 9.031 | 8.847 | 8.995 | 23,055 | +0.07(+0.83%) |
Oct 10, 2023 | 8.958 | 9.004 | 8.865 | 8.921 | 39,877 | +0.06(+0.62%) |
Oct 09, 2023 | 8.736 | 9.114 | 8.681 | 8.865 | 86,026 | +0.30(+3.55%) |
Oct 06, 2023 | 8.654 | 8.654 | 8.478 | 8.561 | 38,888 | -0.08(-0.96%) |
Oct 05, 2023 | 8.220 | 8.732 | 8.220 | 8.644 | 47,692 | +0.30(+3.65%) |
Oct 04, 2023 | 8.580 | 8.580 | 8.202 | 8.340 | 89,634 | -0.24(-2.79%) |
Oct 03, 2023 | 8.764 | 8.810 | 8.525 | 8.580 | 64,675 | -0.17(-1.90%) |
Oct 02, 2023 | 8.985 | 9.048 | 8.617 | 8.746 | 66,967 | -0.30(-3.36%) |
Sep 29, 2023 | 9.096 | 9.142 | 8.856 | 9.050 | 75,371 | +0.05(+0.51%) |
Sep 28, 2023 | 9.114 | 9.308 | 8.902 | 9.004 | 104,973 | -0.12(-1.31%) |
Sep 27, 2023 | 8.727 | 9.179 | 8.727 | 9.124 | 156,438 | +0.40(+4.54%) |
Sep 26, 2023 | 8.285 | 8.755 | 8.285 | 8.727 | 134,938 | +0.41(+4.87%) |
Sep 25, 2023 | 8.340 | 8.478 | 8.294 | 8.322 | 72,105 | +0.10(+1.23%) |
Sep 22, 2023 | 8.202 | 8.340 | 8.202 | 8.220 | 48,594 | +0.03(+0.34%) |
Sep 21, 2023 | 8.294 | 8.294 | 8.156 | 8.193 | 60,896 | -0.09(-1.11%) |
Sep 20, 2023 | 8.239 | 8.341 | 8.073 | 8.285 | 80,145 | +0.10(+1.24%) |
Sep 19, 2023 | 8.276 | 8.340 | 7.925 | 8.184 | 136,619 | -0.06(-0.67%) |
Sep 18, 2023 | 8.220 | 8.285 | 8.073 | 8.239 | 48,922 | -0.05(-0.56%) |
Sep 15, 2023 | 8.101 | 8.340 | 8.101 | 8.285 | 40,650 | +0.05(+0.56%) |
Sep 14, 2023 | 8.064 | 8.248 | 8.064 | 8.239 | 39,884 | +0.16(+1.94%) |
Sep 13, 2023 | 8.239 | 8.239 | 8.027 | 8.082 | 62,282 | -0.10(-1.24%) |
Sep 12, 2023 | 7.990 | 8.248 | 7.990 | 8.184 | 63,390 | +0.18(+2.30%) |
Sep 11, 2023 | 7.972 | 8.091 | 7.944 | 7.999 | 43,473 | +0.01(+0.12%) |
Sep 08, 2023 | 7.935 | 8.018 | 7.843 | 7.990 | 39,227 | +0.06(+0.70%) |
Sep 07, 2023 | 7.972 | 7.972 | 7.723 | 7.935 | 41,467 | -0.01(-0.12%) |
Sep 06, 2023 | 7.898 | 8.043 | 7.787 | 7.944 | 55,911 | +0.05(+0.58%) |
Sep 05, 2023 | 7.925 | 8.018 | 7.833 | 7.898 | 65,562 | +0.02(+0.23%) |