Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 05, 2023 | 9.180 | 0 | +0.39(+4.44%) | |||
Dec 04, 2023 | 8.620 | 8.810 | 8.614 | 8.790 | 25,848 | +0.00(+0.00%) |
Dec 01, 2023 | 8.420 | 8.850 | 8.113 | 8.790 | 22,893 | +0.37(+4.39%) |
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%) |
Sep 01, 2023 | 10.09 | 10.14 | 9.934 | 9.981 | 7,277 | -0.13(-1.30%) |
Aug 31, 2023 | 10.01 | 10.15 | 10.01 | 10.11 | 8,971 | +0.14(+1.41%) |
Aug 30, 2023 | 9.972 | 10.17 | 9.897 | 9.972 | 38,958 | -0.01(-0.09%) |
Aug 29, 2023 | 10.02 | 10.20 | 9.607 | 9.981 | 35,747 | -0.02(-0.19%) |
Aug 28, 2023 | 9.635 | 10.02 | 9.541 | 10.00 | 50,264 | +0.35(+3.59%) |
Aug 25, 2023 | 9.597 | 9.757 | 9.597 | 9.654 | 16,607 | +0.07(+0.68%) |
Aug 24, 2023 | 9.560 | 9.719 | 9.560 | 9.588 | 15,812 | -0.07(-0.68%) |
Aug 23, 2023 | 9.504 | 9.697 | 9.438 | 9.654 | 25,591 | +0.26(+2.79%) |
Aug 22, 2023 | 9.466 | 9.485 | 9.345 | 9.391 | 15,085 | -0.04(-0.40%) |
Aug 21, 2023 | 9.560 | 9.560 | 9.391 | 9.429 | 11,311 | -0.08(-0.89%) |
Aug 18, 2023 | 9.363 | 9.551 | 9.363 | 9.513 | 11,831 | +0.04(+0.40%) |
Aug 17, 2023 | 9.672 | 9.719 | 9.401 | 9.476 | 58,942 | -0.20(-2.03%) |
Aug 16, 2023 | 9.822 | 9.822 | 9.650 | 9.672 | 27,378 | -0.13(-1.34%) |
Aug 15, 2023 | 9.869 | 9.869 | 9.593 | 9.803 | 32,854 | +0.01(+0.10%) |
Aug 14, 2023 | 9.860 | 9.888 | 9.686 | 9.794 | 29,665 | -0.05(-0.48%) |
Aug 11, 2023 | 9.813 | 10.01 | 9.738 | 9.841 | 31,199 | -0.08(-0.85%) |
Aug 10, 2023 | 9.916 | 9.925 | 9.776 | 9.925 | 65,713 | +0.03(+0.28%) |
Aug 09, 2023 | 9.738 | 10.02 | 9.673 | 9.897 | 126,470 | +0.24(+2.52%) |
Aug 08, 2023 | 9.401 | 9.738 | 9.382 | 9.654 | 69,228 | +0.17(+1.78%) |
Aug 07, 2023 | 9.139 | 9.635 | 9.139 | 9.485 | 95,028 | +0.21(+2.22%) |
Aug 04, 2023 | 9.214 | 9.363 | 8.905 | 9.279 | 31,048 | +0.00(+0.00%) |
Aug 03, 2023 | 9.494 | 9.494 | 8.858 | 9.279 | 60,771 | +0.19(+2.06%) |
Aug 02, 2023 | 9.223 | 9.223 | 9.036 | 9.092 | 36,212 | -0.20(-2.12%) |
Aug 01, 2023 | 9.298 | 9.298 | 9.111 | 9.288 | 37,349 | +0.04(+0.40%) |
Jul 31, 2023 | 9.157 | 9.316 | 9.157 | 9.251 | 45,680 | +0.12(+1.33%) |
Jul 28, 2023 | 9.082 | 9.129 | 8.961 | 9.129 | 113,970 | +0.20(+2.20%) |
Jul 27, 2023 | 9.139 | 9.204 | 8.811 | 8.933 | 38,859 | -0.07(-0.73%) |
Jul 26, 2023 | 9.054 | 9.167 | 8.977 | 8.998 | 25,442 | -0.04(-0.41%) |
Jul 25, 2023 | 8.905 | 9.036 | 8.905 | 9.036 | 15,358 | +0.07(+0.84%) |
Jul 24, 2023 | 8.848 | 9.036 | 8.769 | 8.961 | 35,697 | +0.13(+1.48%) |
Jul 21, 2023 | 8.998 | 8.998 | 8.811 | 8.830 | 17,399 | -0.05(-0.53%) |
Jul 20, 2023 | 8.895 | 8.905 | 8.764 | 8.876 | 26,252 | -0.01(-0.11%) |
Jul 19, 2023 | 8.811 | 8.895 | 8.811 | 8.886 | 34,013 | +0.13(+1.50%) |
Jul 18, 2023 | 8.717 | 8.839 | 8.717 | 8.755 | 36,210 | +0.01(+0.11%) |
Jul 17, 2023 | 8.736 | 8.802 | 8.549 | 8.745 | 36,440 | -0.01(-0.11%) |
Jul 14, 2023 | 8.521 | 8.792 | 8.517 | 8.755 | 78,373 | +0.28(+3.31%) |
Jul 13, 2023 | 8.146 | 8.483 | 8.062 | 8.474 | 160,321 | +0.65(+8.27%) |
Jul 12, 2023 | 7.851 | 7.884 | 7.800 | 7.827 | 24,136 | -0.03(-0.37%) |
Jul 11, 2023 | 7.800 | 7.949 | 7.800 | 7.856 | 14,007 | +0.01(+0.12%) |
Jul 10, 2023 | 7.893 | 7.931 | 7.790 | 7.846 | 22,122 | -0.03(-0.36%) |
Jul 07, 2023 | 7.678 | 7.912 | 7.659 | 7.875 | 24,067 | +0.20(+2.56%) |
Jul 06, 2023 | 7.772 | 7.772 | 7.589 | 7.678 | 36,476 | -0.18(-2.26%) |
Jul 05, 2023 | 7.949 | 8.071 | 7.762 | 7.856 | 45,306 | -0.21(-2.56%) |
Jul 03, 2023 | 8.305 | 8.315 | 8.015 | 8.062 | 37,183 | -0.24(-2.93%) |
Jun 30, 2023 | 8.333 | 8.427 | 8.273 | 8.305 | 62,949 | -0.08(-1.00%) |
Jun 29, 2023 | 8.426 | 8.516 | 8.335 | 8.390 | 119,862 | +0.02(+0.22%) |
Jun 28, 2023 | 8.426 | 8.552 | 8.245 | 8.372 | 95,365 | -0.01(-0.11%) |
Jun 27, 2023 | 8.254 | 8.381 | 8.254 | 8.381 | 40,479 | +0.14(+1.75%) |
Jun 26, 2023 | 8.182 | 8.317 | 8.155 | 8.236 | 52,188 | +0.14(+1.78%) |
Jun 23, 2023 | 8.245 | 8.274 | 8.013 | 8.092 | 54,407 | -0.14(-1.64%) |
Jun 22, 2023 | 8.236 | 8.426 | 8.209 | 8.227 | 74,370 | -0.02(-0.22%) |
Jun 21, 2023 | 8.290 | 8.416 | 8.200 | 8.245 | 23,653 | -0.05(-0.65%) |
Jun 20, 2023 | 8.381 | 8.462 | 8.299 | 8.299 | 8,588 | -0.11(-1.29%) |
Jun 16, 2023 | 8.462 | 8.471 | 8.390 | 8.408 | 43,480 | +0.02(+0.21%) |
Jun 15, 2023 | 8.200 | 8.462 | 8.200 | 8.390 | 28,841 | +0.20(+2.42%) |
Jun 14, 2023 | 8.119 | 8.223 | 8.119 | 8.191 | 6,979 | +0.07(+0.89%) |
Jun 13, 2023 | 8.115 | 8.230 | 8.065 | 8.119 | 5,774 | +0.05(+0.67%) |
Jun 12, 2023 | 8.110 | 8.236 | 7.966 | 8.065 | 42,084 | -0.05(-0.67%) |
Jun 09, 2023 | 8.200 | 8.245 | 8.029 | 8.119 | 17,707 | -0.11(-1.31%) |
Jun 08, 2023 | 8.200 | 8.247 | 8.200 | 8.227 | 6,500 | -0.02(-0.22%) |
Jun 07, 2023 | 8.182 | 8.272 | 8.110 | 8.245 | 18,384 | +0.14(+1.67%) |
Jun 06, 2023 | 7.984 | 8.155 | 7.975 | 8.110 | 20,571 | +0.18(+2.27%) |
Jun 05, 2023 | 8.044 | 8.110 | 7.916 | 7.930 | 14,608 | -0.18(-2.22%) |
Jun 02, 2023 | 7.750 | 8.110 | 7.750 | 8.110 | 43,495 | +0.43(+5.63%) |
Jun 01, 2023 | 7.570 | 7.716 | 7.570 | 7.678 | 6,870 | +0.05(+0.71%) |
May 31, 2023 | 7.579 | 7.642 | 7.479 | 7.624 | 11,435 | +0.10(+1.32%) |
May 30, 2023 | 7.515 | 7.570 | 7.488 | 7.524 | 15,640 | +0.14(+1.95%) |
May 26, 2023 | 7.245 | 7.451 | 7.245 | 7.380 | 19,914 | +0.09(+1.24%) |
May 25, 2023 | 7.389 | 7.389 | 7.242 | 7.290 | 18,374 | -0.15(-2.06%) |
May 24, 2023 | 7.443 | 7.452 | 7.326 | 7.443 | 12,893 | -0.02(-0.24%) |
May 23, 2023 | 7.425 | 7.570 | 7.389 | 7.461 | 7,904 | +0.06(+0.85%) |
May 22, 2023 | 7.389 | 7.506 | 7.247 | 7.398 | 23,583 | +0.01(+0.12%) |
May 19, 2023 | 7.425 | 7.479 | 7.326 | 7.389 | 12,029 | -0.08(-1.03%) |
May 18, 2023 | 7.461 | 7.515 | 7.399 | 7.466 | 15,380 | -0.06(-0.78%) |
May 17, 2023 | 7.651 | 7.651 | 7.372 | 7.524 | 23,632 | -0.01(-0.12%) |
May 16, 2023 | 7.461 | 7.624 | 7.379 | 7.533 | 20,353 | -0.02(-0.24%) |
May 15, 2023 | 7.597 | 7.597 | 7.515 | 7.551 | 6,063 | -0.02(-0.24%) |
May 12, 2023 | 7.542 | 7.669 | 7.541 | 7.570 | 8,241 | -0.04(-0.47%) |
May 11, 2023 | 7.542 | 7.606 | 7.479 | 7.606 | 15,085 | +0.03(+0.36%) |
May 10, 2023 | 7.633 | 7.687 | 7.488 | 7.579 | 20,941 | -0.04(-0.47%) |
May 09, 2023 | 7.750 | 7.750 | 7.518 | 7.615 | 7,711 | -0.10(-1.29%) |
May 08, 2023 | 7.714 | 7.714 | 7.525 | 7.714 | 16,350 | -0.03(-0.35%) |
May 05, 2023 | 7.597 | 7.804 | 7.570 | 7.741 | 15,580 | +0.31(+4.12%) |
May 04, 2023 | 7.515 | 7.612 | 7.398 | 7.434 | 25,697 | -0.17(-2.25%) |
May 03, 2023 | 7.579 | 7.696 | 7.524 | 7.606 | 11,057 | +0.09(+1.20%) |
May 02, 2023 | 7.921 | 7.921 | 7.488 | 7.515 | 26,675 | -0.38(-4.79%) |
May 01, 2023 | 8.020 | 8.020 | 7.849 | 7.894 | 13,475 | -0.09(-1.13%) |
Apr 28, 2023 | 7.840 | 7.986 | 7.759 | 7.984 | 22,856 | +0.15(+1.96%) |
Apr 27, 2023 | 7.732 | 7.885 | 7.690 | 7.831 | 23,790 | +0.17(+2.24%) |
Apr 26, 2023 | 7.705 | 7.714 | 7.551 | 7.660 | 19,849 | +0.00(+0.00%) |
Apr 25, 2023 | 7.678 | 7.678 | 7.558 | 7.660 | 8,792 | -0.02(-0.23%) |
Apr 24, 2023 | 7.606 | 7.683 | 7.551 | 7.678 | 12,025 | +0.15(+2.03%) |
Apr 21, 2023 | 7.624 | 7.624 | 7.515 | 7.525 | 5,099 | -0.04(-0.48%) |
Apr 20, 2023 | 7.561 | 7.624 | 7.488 | 7.561 | 13,902 | -0.01(-0.19%) |
Apr 19, 2023 | 7.561 | 7.612 | 7.507 | 7.575 | 16,601 | -0.00(-0.05%) |
Apr 18, 2023 | 7.660 | 7.750 | 7.456 | 7.579 | 12,190 | -0.13(-1.64%) |
Apr 17, 2023 | 7.588 | 7.772 | 7.588 | 7.705 | 7,335 | +0.06(+0.82%) |
Apr 14, 2023 | 7.804 | 7.813 | 7.615 | 7.642 | 13,036 | -0.09(-1.17%) |
Apr 13, 2023 | 7.813 | 7.869 | 7.705 | 7.732 | 41,768 | -0.08(-1.04%) |
Apr 12, 2023 | 7.930 | 7.966 | 7.759 | 7.813 | 16,191 | -0.05(-0.69%) |
Apr 11, 2023 | 7.849 | 7.912 | 7.795 | 7.867 | 19,343 | +0.02(+0.23%) |
Apr 10, 2023 | 8.002 | 8.002 | 7.804 | 7.849 | 18,611 | -0.08(-1.02%) |
Apr 06, 2023 | 8.173 | 8.173 | 7.858 | 7.930 | 36,667 | -0.14(-1.68%) |
Apr 05, 2023 | 7.885 | 8.137 | 7.842 | 8.065 | 18,913 | +0.13(+1.59%) |
Apr 04, 2023 | 7.975 | 8.019 | 7.894 | 7.939 | 20,104 | -0.05(-0.68%) |