Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.060 | 8.250 | 8.060 | 8.200 | 500,571 | +0.13(+1.61%) |
Nov 29, 2023 | 8.170 | 8.200 | 8.070 | 8.070 | 472,856 | -0.04(-0.49%) |
Nov 28, 2023 | 8.120 | 8.145 | 7.720 | 8.110 | 808,581 | +0.00(+0.00%) |
Nov 27, 2023 | 8.150 | 8.200 | 8.025 | 8.110 | 440,723 | -0.13(-1.58%) |
Nov 24, 2023 | 8.290 | 8.330 | 8.220 | 8.240 | 106,533 | -0.04(-0.48%) |
Nov 22, 2023 | 8.250 | 8.406 | 8.235 | 8.280 | 361,081 | -0.01(-0.12%) |
Nov 21, 2023 | 8.340 | 8.410 | 8.261 | 8.290 | 342,212 | -0.10(-1.19%) |
Nov 20, 2023 | 8.220 | 8.510 | 8.220 | 8.390 | 418,092 | +0.15(+1.82%) |
Nov 17, 2023 | 8.410 | 8.420 | 8.130 | 8.240 | 609,718 | -0.08(-0.96%) |
Nov 16, 2023 | 8.710 | 8.850 | 8.065 | 8.320 | 715,325 | -0.29(-3.37%) |
Nov 15, 2023 | 8.480 | 8.680 | 8.480 | 8.610 | 430,162 | +0.09(+1.06%) |
Nov 14, 2023 | 8.390 | 8.610 | 8.380 | 8.520 | 338,997 | +0.27(+3.27%) |
Nov 13, 2023 | 8.240 | 8.315 | 8.210 | 8.250 | 224,845 | +0.03(+0.36%) |
Nov 10, 2023 | 8.290 | 8.300 | 8.160 | 8.220 | 231,771 | -0.06(-0.72%) |
Nov 09, 2023 | 8.260 | 8.315 | 8.220 | 8.280 | 184,123 | +0.04(+0.49%) |
Nov 08, 2023 | 8.330 | 8.330 | 8.210 | 8.240 | 130,204 | -0.07(-0.84%) |
Nov 07, 2023 | 8.430 | 8.460 | 8.300 | 8.310 | 163,972 | -0.19(-2.24%) |
Nov 06, 2023 | 8.540 | 8.545 | 8.445 | 8.500 | 242,136 | +0.01(+0.12%) |
Nov 03, 2023 | 8.500 | 8.560 | 8.430 | 8.490 | 452,871 | +0.11(+1.31%) |
Nov 02, 2023 | 8.170 | 8.450 | 8.150 | 8.380 | 506,495 | +0.24(+2.95%) |
Nov 01, 2023 | 8.210 | 8.250 | 8.120 | 8.140 | 251,241 | -0.06(-0.73%) |
Oct 31, 2023 | 8.140 | 8.240 | 8.110 | 8.200 | 211,741 | +0.06(+0.74%) |
Oct 30, 2023 | 8.060 | 8.170 | 7.995 | 8.140 | 240,303 | +0.12(+1.50%) |
Oct 27, 2023 | 7.990 | 8.085 | 7.900 | 8.020 | 394,020 | +0.01(+0.12%) |
Oct 26, 2023 | 7.810 | 8.010 | 7.710 | 8.010 | 452,194 | +0.31(+4.03%) |
Oct 25, 2023 | 7.800 | 7.880 | 7.695 | 7.700 | 309,482 | -0.17(-2.16%) |
Oct 24, 2023 | 8.010 | 8.030 | 7.870 | 7.870 | 263,409 | -0.07(-0.88%) |
Oct 23, 2023 | 7.980 | 8.105 | 7.920 | 7.940 | 409,593 | -0.04(-0.50%) |
Oct 20, 2023 | 7.870 | 8.050 | 7.820 | 7.980 | 301,912 | +0.13(+1.66%) |
Oct 19, 2023 | 8.010 | 8.010 | 7.810 | 7.850 | 788,300 | -0.18(-2.24%) |
Oct 18, 2023 | 8.200 | 8.230 | 8.020 | 8.030 | 244,162 | -0.20(-2.43%) |
Oct 17, 2023 | 8.000 | 8.315 | 8.000 | 8.230 | 426,559 | +0.21(+2.62%) |
Oct 16, 2023 | 8.100 | 8.150 | 8.020 | 8.020 | 437,407 | -0.04(-0.50%) |
Oct 13, 2023 | 8.290 | 8.310 | 8.004 | 8.060 | 509,855 | -0.23(-2.77%) |
Oct 12, 2023 | 8.350 | 8.365 | 8.260 | 8.290 | 213,564 | -0.08(-0.96%) |
Oct 11, 2023 | 8.380 | 8.419 | 8.295 | 8.370 | 157,966 | +0.02(+0.24%) |
Oct 10, 2023 | 8.380 | 8.455 | 8.340 | 8.350 | 214,728 | +0.02(+0.24%) |
Oct 09, 2023 | 8.300 | 8.380 | 8.290 | 8.330 | 274,886 | -0.05(-0.60%) |
Oct 06, 2023 | 8.380 | 8.505 | 8.370 | 8.380 | 306,529 | +0.02(+0.24%) |
Oct 05, 2023 | 8.350 | 8.380 | 8.310 | 8.360 | 236,204 | +0.01(+0.12%) |
Oct 04, 2023 | 8.160 | 8.380 | 8.150 | 8.350 | 285,212 | +0.07(+0.85%) |
Oct 03, 2023 | 8.280 | 8.330 | 8.200 | 8.280 | 299,084 | -0.03(-0.36%) |
Oct 02, 2023 | 8.260 | 8.340 | 8.140 | 8.310 | 475,594 | +0.06(+0.73%) |
Sep 29, 2023 | 8.040 | 8.320 | 8.040 | 8.250 | 1,045,413 | +0.19(+2.36%) |
Sep 28, 2023 | 8.030 | 8.130 | 7.995 | 8.060 | 446,056 | +0.08(+1.00%) |
Sep 27, 2023 | 7.780 | 8.015 | 7.780 | 7.980 | 553,401 | +0.21(+2.70%) |
Sep 26, 2023 | 7.800 | 7.850 | 7.760 | 7.770 | 201,992 | -0.07(-0.89%) |
Sep 25, 2023 | 7.710 | 7.870 | 7.840 | 7.840 | 354,265 | +0.08(+1.03%) |
Sep 22, 2023 | 7.820 | 7.885 | 7.750 | 7.760 | 336,782 | -0.07(-0.89%) |
Sep 21, 2023 | 7.860 | 7.900 | 7.820 | 7.830 | 327,018 | -0.04(-0.51%) |
Sep 20, 2023 | 7.880 | 7.965 | 7.865 | 7.870 | 471,426 | +0.00(+0.00%) |
Sep 19, 2023 | 7.880 | 7.950 | 7.870 | 7.870 | 265,863 | -0.01(-0.13%) |
Sep 18, 2023 | 7.950 | 7.980 | 7.845 | 7.880 | 355,179 | -0.08(-1.01%) |
Sep 15, 2023 | 8.020 | 8.049 | 7.900 | 7.960 | 1,255,914 | -0.06(-0.75%) |
Sep 14, 2023 | 8.020 | 8.135 | 8.010 | 8.020 | 233,380 | +0.01(+0.12%) |
Sep 13, 2023 | 8.080 | 8.100 | 8.005 | 8.010 | 344,877 | -0.04(-0.50%) |
Sep 12, 2023 | 8.080 | 8.160 | 7.990 | 8.050 | 941,907 | -0.07(-0.86%) |
Sep 11, 2023 | 8.160 | 8.330 | 8.090 | 8.120 | 380,012 | -0.04(-0.49%) |
Sep 08, 2023 | 8.150 | 8.190 | 8.090 | 8.160 | 241,925 | +0.00(+0.00%) |
Sep 07, 2023 | 8.190 | 8.240 | 8.075 | 8.160 | 332,444 | -0.06(-0.73%) |
Sep 06, 2023 | 8.210 | 8.270 | 8.145 | 8.220 | 235,807 | +0.01(+0.12%) |
Sep 05, 2023 | 8.380 | 8.380 | 8.175 | 8.210 | 458,102 | -0.20(-2.38%) |