Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.250 | 8.270 | 7.675 | 7.780 | 1,345,130 | -0.58(-6.94%) |
Nov 29, 2023 | 8.420 | 8.620 | 8.330 | 8.360 | 735,556 | +0.22(+2.70%) |
Nov 28, 2023 | 8.120 | 8.215 | 8.060 | 8.140 | 407,219 | +0.02(+0.25%) |
Nov 27, 2023 | 8.200 | 8.280 | 8.079 | 8.120 | 359,426 | -0.13(-1.58%) |
Nov 24, 2023 | 8.220 | 8.280 | 8.190 | 8.250 | 195,800 | +0.12(+1.48%) |
Nov 22, 2023 | 8.310 | 8.320 | 8.050 | 8.130 | 768,331 | +0.06(+0.74%) |
Nov 21, 2023 | 8.280 | 8.290 | 8.070 | 8.070 | 734,418 | -0.29(-3.47%) |
Nov 20, 2023 | 8.240 | 8.410 | 8.200 | 8.360 | 437,408 | +0.17(+2.08%) |
Nov 17, 2023 | 8.250 | 8.305 | 8.150 | 8.190 | 478,147 | +0.13(+1.61%) |
Nov 16, 2023 | 8.200 | 8.230 | 7.975 | 8.060 | 820,286 | -0.01(-0.12%) |
Nov 15, 2023 | 8.240 | 8.300 | 8.030 | 8.070 | 658,899 | -0.13(-1.59%) |
Nov 14, 2023 | 8.130 | 8.290 | 8.130 | 8.200 | 1,588,721 | +0.30(+3.80%) |
Nov 13, 2023 | 7.930 | 8.099 | 7.801 | 7.900 | 839,157 | -0.17(-2.11%) |
Nov 10, 2023 | 8.040 | 8.170 | 7.840 | 8.070 | 1,034,084 | -0.01(-0.12%) |
Nov 09, 2023 | 8.220 | 8.360 | 7.950 | 8.080 | 3,094,743 | +1.05(+14.94%) |
Nov 08, 2023 | 7.350 | 7.350 | 7.025 | 7.030 | 672,717 | -0.14(-1.95%) |
Nov 07, 2023 | 7.140 | 7.221 | 7.050 | 7.170 | 765,484 | -0.08(-1.10%) |
Nov 06, 2023 | 7.460 | 7.478 | 7.220 | 7.250 | 557,635 | +0.04(+0.55%) |
Nov 03, 2023 | 6.960 | 7.250 | 6.960 | 7.210 | 625,896 | +0.32(+4.64%) |
Nov 02, 2023 | 6.750 | 6.920 | 6.670 | 6.890 | 336,773 | +0.26(+3.92%) |
Nov 01, 2023 | 6.460 | 6.650 | 6.300 | 6.630 | 866,596 | +0.24(+3.76%) |
Oct 31, 2023 | 6.570 | 6.590 | 6.350 | 6.390 | 946,348 | -0.22(-3.33%) |
Oct 30, 2023 | 6.860 | 6.880 | 6.595 | 6.610 | 1,135,546 | -0.39(-5.57%) |
Oct 27, 2023 | 7.260 | 7.370 | 6.985 | 7.000 | 598,812 | -0.10(-1.41%) |
Oct 26, 2023 | 7.100 | 7.140 | 6.992 | 7.100 | 335,238 | +0.02(+0.28%) |
Oct 25, 2023 | 7.180 | 7.180 | 6.990 | 7.080 | 457,292 | -0.18(-2.48%) |
Oct 24, 2023 | 7.360 | 7.410 | 7.210 | 7.260 | 366,451 | -0.07(-0.95%) |
Oct 23, 2023 | 7.180 | 7.420 | 7.130 | 7.330 | 432,899 | +0.10(+1.38%) |
Oct 20, 2023 | 7.350 | 7.390 | 7.230 | 7.230 | 317,934 | -0.17(-2.30%) |
Oct 19, 2023 | 7.360 | 7.490 | 7.310 | 7.400 | 353,605 | +0.02(+0.27%) |
Oct 18, 2023 | 7.410 | 7.460 | 7.340 | 7.380 | 458,558 | -0.17(-2.25%) |
Oct 17, 2023 | 7.490 | 7.750 | 7.480 | 7.550 | 410,118 | +0.11(+1.48%) |
Oct 16, 2023 | 7.550 | 7.550 | 7.415 | 7.440 | 351,853 | -0.06(-0.80%) |
Oct 13, 2023 | 7.580 | 7.680 | 7.485 | 7.500 | 251,050 | +0.02(+0.27%) |
Oct 12, 2023 | 7.650 | 7.680 | 7.440 | 7.480 | 238,868 | -0.18(-2.35%) |
Oct 11, 2023 | 7.790 | 7.845 | 7.640 | 7.660 | 351,146 | -0.10(-1.29%) |
Oct 10, 2023 | 7.560 | 7.770 | 7.520 | 7.760 | 565,463 | +0.26(+3.47%) |
Oct 09, 2023 | 7.340 | 7.500 | 7.290 | 7.500 | 487,328 | +0.05(+0.67%) |
Oct 06, 2023 | 7.360 | 7.500 | 7.240 | 7.450 | 605,184 | -0.06(-0.80%) |
Oct 05, 2023 | 7.640 | 7.675 | 7.410 | 7.510 | 523,039 | -0.13(-1.70%) |
Oct 04, 2023 | 7.690 | 7.775 | 7.550 | 7.640 | 576,947 | -0.03(-0.39%) |
Oct 03, 2023 | 7.870 | 7.895 | 7.660 | 7.670 | 586,082 | -0.27(-3.40%) |
Oct 02, 2023 | 8.175 | 8.225 | 7.910 | 7.940 | 367,714 | -0.27(-3.29%) |
Sep 29, 2023 | 8.260 | 8.350 | 8.155 | 8.210 | 368,759 | +0.17(+2.11%) |
Sep 28, 2023 | 7.970 | 8.080 | 7.845 | 8.040 | 556,247 | +0.05(+0.63%) |
Sep 27, 2023 | 8.150 | 8.150 | 7.925 | 7.990 | 435,241 | -0.15(-1.84%) |
Sep 26, 2023 | 8.290 | 8.370 | 8.110 | 8.140 | 465,035 | -0.22(-2.63%) |
Sep 25, 2023 | 8.300 | 8.400 | 8.320 | 8.360 | 529,418 | +0.00(+0.00%) |
Sep 22, 2023 | 8.550 | 8.550 | 8.270 | 8.360 | 1,072,156 | -0.23(-2.68%) |
Sep 21, 2023 | 8.770 | 8.850 | 8.590 | 8.590 | 1,002,888 | -0.48(-5.29%) |
Sep 20, 2023 | 9.210 | 9.270 | 8.890 | 9.070 | 1,676,722 | -0.37(-3.92%) |
Sep 19, 2023 | 9.370 | 9.535 | 9.300 | 9.440 | 406,321 | -0.08(-0.84%) |
Sep 18, 2023 | 9.450 | 9.730 | 9.370 | 9.520 | 837,524 | +0.49(+5.43%) |
Sep 15, 2023 | 9.150 | 9.320 | 9.000 | 9.030 | 420,958 | -0.27(-2.90%) |
Sep 14, 2023 | 9.050 | 9.330 | 9.030 | 9.300 | 439,365 | +0.22(+2.42%) |
Sep 13, 2023 | 9.240 | 9.280 | 9.060 | 9.080 | 384,251 | -0.12(-1.30%) |
Sep 12, 2023 | 9.330 | 9.475 | 9.175 | 9.200 | 552,035 | -0.22(-2.34%) |
Sep 11, 2023 | 9.610 | 9.630 | 9.420 | 9.420 | 466,887 | -0.23(-2.38%) |
Sep 08, 2023 | 9.360 | 9.790 | 9.350 | 9.650 | 775,461 | +0.24(+2.55%) |
Sep 07, 2023 | 9.490 | 9.490 | 9.201 | 9.410 | 418,376 | -0.15(-1.57%) |
Sep 06, 2023 | 9.140 | 9.595 | 9.120 | 9.560 | 1,485,740 | +0.49(+5.40%) |
Sep 05, 2023 | 8.890 | 9.091 | 8.840 | 9.070 | 693,731 | +0.08(+0.89%) |