Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.630 | 7.660 | 7.380 | 7.650 | 15,153 | -0.12(-1.54%) |
Nov 29, 2023 | 7.230 | 7.850 | 7.230 | 7.770 | 5,396 | +0.09(+1.24%) |
Nov 28, 2023 | 7.690 | 7.827 | 7.530 | 7.675 | 9,182 | +0.05(+0.72%) |
Nov 27, 2023 | 7.520 | 7.758 | 7.520 | 7.620 | 5,661 | -0.01(-0.13%) |
Nov 24, 2023 | 7.490 | 7.630 | 7.330 | 7.630 | 4,876 | +0.13(+1.76%) |
Nov 22, 2023 | 7.640 | 7.640 | 7.310 | 7.498 | 6,609 | +0.06(+0.78%) |
Nov 21, 2023 | 7.510 | 7.618 | 7.440 | 7.440 | 8,652 | -0.07(-0.93%) |
Nov 20, 2023 | 7.705 | 7.705 | 7.510 | 7.510 | 1,889 | -0.25(-3.22%) |
Nov 17, 2023 | 7.820 | 7.820 | 7.530 | 7.760 | 3,485 | +0.08(+1.11%) |
Nov 16, 2023 | 7.540 | 7.825 | 7.494 | 7.675 | 2,153 | +0.16(+2.13%) |
Nov 15, 2023 | 7.515 | 7.515 | 7.380 | 7.515 | 4,009 | -0.12(-1.64%) |
Nov 14, 2023 | 7.550 | 7.820 | 7.550 | 7.640 | 7,803 | +0.07(+0.92%) |
Nov 13, 2023 | 7.323 | 7.800 | 7.323 | 7.570 | 6,410 | +0.04(+0.53%) |
Nov 10, 2023 | 7.440 | 7.530 | 7.350 | 7.530 | 2,627 | +0.03(+0.40%) |
Nov 09, 2023 | 7.650 | 7.680 | 7.490 | 7.500 | 5,888 | +0.01(+0.13%) |
Nov 08, 2023 | 7.445 | 7.490 | 7.360 | 7.490 | 27,044 | -0.09(-1.19%) |
Nov 07, 2023 | 7.630 | 7.690 | 7.400 | 7.580 | 9,743 | -0.24(-3.07%) |
Nov 06, 2023 | 7.960 | 7.960 | 7.715 | 7.820 | 36,636 | -0.05(-0.64%) |
Nov 03, 2023 | 7.800 | 7.870 | 7.651 | 7.870 | 17,212 | -0.03(-0.41%) |
Nov 02, 2023 | 7.930 | 8.000 | 7.510 | 7.902 | 38,965 | -0.18(-2.20%) |
Nov 01, 2023 | 8.030 | 8.090 | 7.985 | 8.080 | 62,871 | +0.23(+2.93%) |
Oct 31, 2023 | 7.780 | 7.939 | 7.740 | 7.850 | 46,952 | +0.06(+0.77%) |
Oct 30, 2023 | 7.770 | 7.990 | 7.650 | 7.790 | 12,171 | +0.11(+1.43%) |
Oct 27, 2023 | 8.030 | 8.030 | 7.440 | 7.680 | 11,609 | -0.22(-2.78%) |
Oct 26, 2023 | 7.830 | 8.010 | 7.340 | 7.900 | 21,881 | +0.12(+1.48%) |
Oct 25, 2023 | 7.860 | 7.860 | 7.775 | 7.785 | 9,833 | -0.07(-0.90%) |
Oct 24, 2023 | 7.690 | 8.080 | 7.590 | 7.855 | 27,281 | +0.08(+0.96%) |
Oct 23, 2023 | 7.605 | 7.800 | 7.420 | 7.780 | 17,518 | -0.06(-0.77%) |
Oct 20, 2023 | 7.731 | 7.870 | 7.610 | 7.840 | 10,113 | -0.02(-0.25%) |
Oct 19, 2023 | 7.910 | 7.910 | 7.725 | 7.860 | 7,118 | -0.14(-1.75%) |
Oct 18, 2023 | 7.740 | 8.039 | 7.710 | 8.000 | 728,337 | +0.42(+5.52%) |
Oct 17, 2023 | 7.640 | 7.710 | 7.581 | 7.581 | 80,966 | -0.04(-0.51%) |
Oct 16, 2023 | 7.740 | 7.740 | 7.492 | 7.620 | 5,380 | -0.08(-1.04%) |
Oct 13, 2023 | 7.705 | 7.740 | 7.580 | 7.700 | 2,276 | +0.11(+1.38%) |
Oct 12, 2023 | 7.550 | 7.830 | 7.550 | 7.595 | 4,254 | -0.14(-1.81%) |
Oct 11, 2023 | 7.670 | 7.735 | 7.650 | 7.735 | 892 | +0.17(+2.18%) |
Oct 10, 2023 | 7.520 | 7.699 | 7.520 | 7.570 | 7,676 | +0.13(+1.75%) |
Oct 09, 2023 | 7.500 | 7.500 | 7.322 | 7.440 | 2,946 | -0.06(-0.80%) |
Oct 06, 2023 | 7.228 | 7.500 | 7.180 | 7.500 | 5,550 | +0.21(+2.88%) |
Oct 05, 2023 | 7.190 | 7.304 | 7.180 | 7.290 | 21,049 | +0.16(+2.24%) |
Oct 04, 2023 | 7.260 | 7.260 | 7.030 | 7.130 | 15,484 | -0.09(-1.31%) |
Oct 03, 2023 | 7.040 | 7.437 | 7.040 | 7.225 | 18,012 | -0.12(-1.57%) |
Oct 02, 2023 | 7.440 | 7.480 | 7.200 | 7.340 | 98,580 | -0.15(-1.94%) |
Sep 29, 2023 | 7.550 | 7.560 | 7.480 | 7.485 | 7,394 | -0.06(-0.85%) |
Sep 28, 2023 | 7.690 | 7.690 | 7.450 | 7.550 | 49,389 | -0.22(-2.84%) |
Sep 27, 2023 | 7.710 | 7.788 | 7.572 | 7.770 | 2,503 | -0.26(-3.24%) |
Sep 26, 2023 | 8.110 | 8.110 | 8.010 | 8.030 | 10,302 | -0.21(-2.49%) |
Sep 25, 2023 | 8.130 | 8.318 | 8.235 | 8.235 | 5,363 | +0.10(+1.29%) |
Sep 22, 2023 | 8.240 | 8.240 | 8.130 | 8.130 | 3,068 | -0.29(-3.46%) |
Sep 21, 2023 | 8.440 | 8.440 | 8.420 | 8.421 | 2,481 | +0.08(+0.97%) |
Sep 20, 2023 | 8.430 | 8.450 | 8.340 | 8.340 | 23,363 | -0.18(-2.06%) |
Sep 19, 2023 | 8.500 | 8.550 | 8.480 | 8.515 | 6,200 | +0.12(+1.37%) |
Sep 18, 2023 | 8.380 | 8.490 | 8.370 | 8.400 | 2,410 | +0.07(+0.84%) |
Sep 15, 2023 | 8.360 | 8.500 | 8.240 | 8.330 | 5,610 | -0.16(-1.90%) |
Sep 14, 2023 | 8.610 | 8.610 | 8.245 | 8.491 | 9,107 | +0.25(+3.02%) |
Sep 13, 2023 | 8.170 | 8.410 | 8.170 | 8.242 | 6,238 | +0.12(+1.44%) |
Sep 12, 2023 | 8.080 | 8.149 | 8.060 | 8.125 | 4,369 | +0.04(+0.43%) |
Sep 11, 2023 | 8.150 | 8.150 | 8.080 | 8.090 | 4,902 | +0.02(+0.19%) |
Sep 08, 2023 | 8.000 | 8.150 | 7.970 | 8.075 | 17,919 | +0.19(+2.47%) |
Sep 07, 2023 | 7.850 | 7.920 | 7.850 | 7.880 | 13,130 | +0.15(+1.91%) |
Sep 06, 2023 | 7.780 | 7.780 | 7.732 | 7.732 | 2,305 | -0.03(-0.36%) |
Sep 05, 2023 | 7.760 | 7.780 | 7.760 | 7.760 | 3,944 | +0.09(+1.16%) |