Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.901 | 8.901 | 8.565 | 8.713 | 25,269 | -0.24(-2.65%) |
Nov 29, 2023 | 8.752 | 9.049 | 8.752 | 8.950 | 8,082 | +0.45(+5.23%) |
Nov 28, 2023 | 8.436 | 8.614 | 8.218 | 8.505 | 8,263 | +0.21(+2.56%) |
Nov 27, 2023 | 8.293 | 8.293 | 8.293 | 8.293 | 187 | +0.21(+2.63%) |
Nov 24, 2023 | 8.120 | 8.120 | 8.080 | 8.080 | 527 | -0.16(-1.92%) |
Nov 22, 2023 | 8.248 | 8.248 | 8.238 | 8.238 | 554 | +0.05(+0.60%) |
Nov 21, 2023 | 8.574 | 8.584 | 8.060 | 8.189 | 10,815 | -0.45(-5.15%) |
Nov 20, 2023 | 8.634 | 8.634 | 8.634 | 8.634 | 169 | +0.36(+4.30%) |
Nov 17, 2023 | 8.624 | 8.703 | 8.248 | 8.278 | 4,979 | +0.16(+1.95%) |
Nov 16, 2023 | 8.406 | 8.535 | 8.120 | 8.120 | 5,146 | -0.73(-8.27%) |
Nov 15, 2023 | 8.782 | 8.851 | 8.782 | 8.851 | 852 | +0.25(+2.87%) |
Nov 14, 2023 | 7.220 | 8.802 | 7.220 | 8.604 | 29,360 | +0.59(+7.41%) |
Nov 13, 2023 | 8.011 | 8.011 | 8.011 | 8.011 | 1,233 | -0.30(-3.57%) |
Nov 10, 2023 | 8.268 | 8.307 | 8.268 | 8.307 | 1,391 | +0.13(+1.57%) |
Nov 09, 2023 | 7.843 | 8.199 | 7.754 | 8.179 | 15,521 | -0.40(-4.61%) |
Nov 08, 2023 | 8.574 | 8.574 | 8.574 | 8.574 | 157 | -0.03(-0.34%) |
Nov 07, 2023 | 8.604 | 8.604 | 8.604 | 8.604 | 209 | -0.05(-0.57%) |
Nov 06, 2023 | 8.812 | 8.822 | 8.246 | 8.654 | 6,846 | -0.41(-4.48%) |
Nov 03, 2023 | 8.683 | 9.089 | 8.545 | 9.059 | 44,267 | +0.95(+11.71%) |
Nov 02, 2023 | 8.377 | 8.466 | 8.080 | 8.110 | 2,466 | +0.20(+2.50%) |
Nov 01, 2023 | 8.011 | 8.179 | 7.912 | 7.912 | 3,091 | -0.16(-1.96%) |
Oct 30, 2023 | 8.070 | 0 | +0.27(+3.42%) | |||
Oct 27, 2023 | 7.744 | 7.912 | 7.744 | 7.803 | 813 | +0.28(+3.68%) |
Oct 26, 2023 | 7.378 | 7.615 | 7.378 | 7.526 | 8,812 | +0.63(+9.18%) |
Oct 25, 2023 | 7.309 | 7.368 | 6.883 | 6.893 | 6,190 | -0.52(-7.07%) |
Oct 24, 2023 | 7.309 | 7.506 | 7.111 | 7.417 | 4,469 | +0.22(+3.02%) |
Oct 23, 2023 | 7.200 | 7.200 | 7.200 | 7.200 | 263 | -0.39(-5.15%) |
Oct 19, 2023 | 7.590 | 5 | -0.02(-0.32%) | |||
Oct 18, 2023 | 7.714 | 7.912 | 7.467 | 7.615 | 10,875 | -0.70(-8.40%) |
Oct 17, 2023 | 6.953 | 8.313 | 6.953 | 8.313 | 3,191 | +1.14(+15.94%) |
Oct 16, 2023 | 7.803 | 7.862 | 7.170 | 7.170 | 13,380 | -0.54(-7.05%) |
Oct 13, 2023 | 7.684 | 7.714 | 7.684 | 7.714 | 749 | +0.30(+4.00%) |
Oct 12, 2023 | 7.358 | 7.561 | 7.358 | 7.417 | 5,898 | +0.00(+0.00%) |
Oct 11, 2023 | 7.754 | 7.813 | 7.417 | 7.417 | 3,857 | +0.30(+4.17%) |
Oct 10, 2023 | 7.754 | 7.763 | 7.121 | 7.121 | 2,186 | -0.49(-6.49%) |
Oct 09, 2023 | 7.128 | 7.615 | 7.128 | 7.615 | 2,890 | +0.59(+8.45%) |
Oct 06, 2023 | 6.923 | 7.358 | 6.923 | 7.022 | 7,727 | -0.45(-5.96%) |
Oct 04, 2023 | 7.467 | 1 | +0.05(+0.67%) | |||
Oct 03, 2023 | 7.506 | 7.872 | 6.972 | 7.417 | 5,384 | -0.01(-0.13%) |
Oct 02, 2023 | 7.487 | 7.843 | 7.417 | 7.427 | 2,905 | -0.48(-6.13%) |
Sep 29, 2023 | 8.426 | 8.426 | 7.672 | 7.912 | 1,356 | -0.21(-2.56%) |
Sep 28, 2023 | 7.437 | 8.120 | 7.398 | 8.120 | 1,353 | +0.19(+2.37%) |
Sep 27, 2023 | 8.288 | 8.288 | 7.160 | 7.932 | 6,084 | +0.39(+5.11%) |
Sep 22, 2023 | 7.546 | 1 | -0.43(-5.33%) | |||
Sep 20, 2023 | 7.971 | 0 | -0.39(-4.62%) | |||
Sep 19, 2023 | 8.283 | 8.401 | 8.070 | 8.357 | 7,149 | -0.38(-4.30%) |
Sep 14, 2023 | 8.733 | 0 | +0.61(+7.49%) | |||
Sep 13, 2023 | 8.563 | 8.563 | 8.124 | 8.124 | 1,068 | -0.19(-2.25%) |
Sep 12, 2023 | 8.203 | 8.666 | 8.203 | 8.312 | 19,373 | +0.12(+1.44%) |
Sep 11, 2023 | 8.607 | 8.666 | 8.193 | 8.193 | 2,020 | -0.02(-0.24%) |
Sep 08, 2023 | 8.292 | 8.666 | 8.203 | 8.213 | 4,240 | -0.37(-4.36%) |
Sep 07, 2023 | 8.568 | 8.765 | 8.568 | 8.587 | 2,603 | +0.20(+2.35%) |
Sep 06, 2023 | 8.509 | 8.518 | 8.193 | 8.390 | 6,049 | +0.07(+0.83%) |