Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.450 | 8.614 | 8.370 | 8.420 | 7,889 | -0.06(-0.71%) |
Nov 29, 2023 | 8.130 | 8.605 | 8.130 | 8.480 | 17,735 | +0.33(+4.05%) |
Nov 28, 2023 | 8.338 | 8.348 | 8.150 | 8.150 | 21,479 | -0.11(-1.32%) |
Nov 27, 2023 | 8.318 | 8.348 | 8.259 | 8.259 | 13,683 | -0.15(-1.74%) |
Nov 24, 2023 | 8.271 | 8.405 | 8.271 | 8.405 | 7,669 | +0.05(+0.57%) |
Nov 22, 2023 | 8.308 | 8.461 | 8.284 | 8.357 | 19,180 | -0.04(-0.47%) |
Nov 21, 2023 | 8.229 | 8.456 | 8.120 | 8.397 | 43,347 | +0.12(+1.43%) |
Nov 20, 2023 | 8.199 | 8.490 | 8.110 | 8.278 | 15,708 | +0.02(+0.24%) |
Nov 17, 2023 | 8.387 | 8.486 | 8.228 | 8.259 | 10,935 | +0.06(+0.72%) |
Nov 16, 2023 | 8.427 | 8.501 | 8.199 | 8.199 | 12,726 | -0.23(-2.70%) |
Nov 15, 2023 | 8.506 | 8.595 | 8.427 | 8.427 | 7,306 | -0.10(-1.16%) |
Nov 14, 2023 | 8.209 | 8.709 | 8.209 | 8.525 | 19,335 | +0.20(+2.37%) |
Nov 13, 2023 | 8.357 | 8.427 | 8.191 | 8.328 | 20,258 | -0.11(-1.29%) |
Nov 10, 2023 | 8.318 | 8.545 | 8.318 | 8.436 | 22,535 | +0.07(+0.83%) |
Nov 09, 2023 | 8.061 | 8.545 | 8.061 | 8.367 | 17,107 | -0.07(-0.82%) |
Nov 08, 2023 | 8.318 | 8.496 | 8.318 | 8.436 | 21,416 | +0.12(+1.43%) |
Nov 07, 2023 | 8.357 | 8.367 | 8.199 | 8.318 | 15,832 | +0.02(+0.24%) |
Nov 06, 2023 | 8.397 | 8.486 | 8.269 | 8.298 | 27,222 | -0.13(-1.52%) |
Nov 03, 2023 | 8.160 | 8.614 | 8.113 | 8.427 | 37,125 | +0.30(+3.65%) |
Nov 02, 2023 | 8.140 | 8.377 | 8.110 | 8.130 | 21,826 | +0.08(+0.98%) |
Nov 01, 2023 | 8.041 | 8.245 | 7.915 | 8.051 | 28,879 | +0.05(+0.61%) |
Oct 31, 2023 | 8.090 | 8.255 | 8.003 | 8.003 | 31,459 | -0.07(-0.84%) |
Oct 30, 2023 | 7.779 | 8.139 | 7.731 | 8.071 | 14,636 | +0.25(+3.23%) |
Oct 27, 2023 | 7.896 | 8.032 | 7.818 | 7.818 | 36,408 | +0.03(+0.37%) |
Oct 26, 2023 | 7.818 | 7.925 | 7.711 | 7.789 | 44,017 | +0.00(+0.00%) |
Oct 25, 2023 | 7.818 | 7.993 | 7.721 | 7.789 | 40,255 | -0.07(-0.87%) |
Oct 24, 2023 | 7.838 | 8.139 | 7.750 | 7.857 | 23,922 | +0.09(+1.12%) |
Oct 23, 2023 | 7.789 | 8.012 | 7.595 | 7.770 | 40,053 | -0.14(-1.78%) |
Oct 20, 2023 | 7.828 | 8.080 | 7.789 | 7.910 | 13,887 | -0.00(-0.06%) |
Oct 19, 2023 | 8.275 | 8.275 | 7.915 | 7.915 | 13,928 | -0.33(-4.00%) |
Oct 18, 2023 | 8.333 | 8.362 | 8.231 | 8.245 | 5,464 | -0.17(-2.08%) |
Oct 17, 2023 | 8.187 | 8.528 | 8.187 | 8.420 | 22,941 | +0.35(+4.33%) |
Oct 16, 2023 | 8.100 | 8.401 | 8.071 | 8.071 | 29,812 | -0.07(-0.89%) |
Oct 13, 2023 | 8.100 | 8.294 | 8.061 | 8.143 | 7,825 | +0.02(+0.30%) |
Oct 12, 2023 | 8.207 | 8.236 | 8.119 | 8.119 | 12,043 | -0.16(-1.88%) |
Oct 11, 2023 | 8.440 | 8.449 | 8.275 | 8.275 | 6,712 | -0.14(-1.62%) |
Oct 10, 2023 | 8.372 | 8.600 | 8.260 | 8.411 | 14,445 | +0.06(+0.70%) |
Oct 09, 2023 | 8.284 | 8.498 | 8.193 | 8.352 | 16,646 | -0.15(-1.71%) |
Oct 06, 2023 | 8.391 | 8.576 | 8.380 | 8.498 | 11,114 | +0.20(+2.46%) |
Oct 05, 2023 | 8.119 | 8.576 | 8.119 | 8.294 | 16,674 | +0.08(+1.01%) |
Oct 04, 2023 | 8.245 | 8.384 | 8.176 | 8.211 | 13,299 | -0.09(-1.11%) |
Oct 03, 2023 | 8.644 | 8.731 | 8.275 | 8.304 | 23,050 | -0.47(-5.32%) |
Oct 02, 2023 | 9.090 | 9.149 | 8.692 | 8.770 | 18,606 | -0.36(-3.94%) |
Sep 29, 2023 | 9.333 | 9.377 | 9.088 | 9.129 | 45,002 | +0.00(+0.00%) |
Sep 28, 2023 | 9.008 | 9.258 | 8.884 | 9.129 | 30,616 | +0.18(+1.99%) |
Sep 27, 2023 | 8.923 | 9.157 | 8.824 | 8.951 | 39,789 | +0.18(+2.03%) |
Sep 26, 2023 | 9.232 | 9.279 | 8.773 | 8.773 | 23,250 | -0.43(-4.68%) |
Sep 25, 2023 | 9.242 | 9.363 | 9.204 | 9.204 | 16,716 | +0.01(+0.10%) |
Sep 22, 2023 | 9.120 | 9.223 | 9.059 | 9.195 | 11,390 | +0.10(+1.13%) |
Sep 21, 2023 | 9.176 | 9.269 | 8.998 | 9.092 | 22,229 | -0.09(-1.02%) |
Sep 20, 2023 | 9.672 | 9.672 | 9.157 | 9.185 | 44,713 | -0.38(-4.01%) |
Sep 19, 2023 | 9.831 | 9.831 | 9.494 | 9.569 | 16,040 | -0.18(-1.83%) |
Sep 18, 2023 | 9.831 | 9.831 | 9.672 | 9.747 | 8,708 | -0.04(-0.38%) |
Sep 15, 2023 | 9.841 | 9.962 | 9.710 | 9.785 | 29,544 | -0.09(-0.95%) |
Sep 14, 2023 | 9.794 | 10.06 | 9.794 | 9.878 | 16,251 | +0.12(+1.25%) |
Sep 13, 2023 | 9.972 | 9.977 | 9.672 | 9.757 | 15,230 | -0.16(-1.61%) |
Sep 12, 2023 | 9.803 | 10.07 | 9.803 | 9.916 | 21,938 | +0.07(+0.67%) |
Sep 11, 2023 | 9.878 | 10.11 | 9.827 | 9.850 | 15,212 | -0.03(-0.28%) |
Sep 08, 2023 | 9.925 | 9.963 | 9.878 | 9.878 | 16,904 | +0.05(+0.48%) |
Sep 07, 2023 | 9.560 | 9.888 | 9.560 | 9.831 | 16,482 | +0.17(+1.74%) |
Sep 06, 2023 | 9.728 | 9.766 | 9.644 | 9.663 | 17,483 | -0.10(-1.05%) |
Sep 05, 2023 | 9.972 | 9.972 | 9.738 | 9.766 | 37,263 | -0.22(-2.16%) |