Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.410 | 8.443 | 8.260 | 8.288 | 18,882,230 | -0.12(-1.45%) |
Nov 29, 2023 | 8.250 | 8.447 | 8.250 | 8.410 | 17,396,058 | +0.22(+2.64%) |
Nov 28, 2023 | 8.083 | 8.273 | 7.990 | 8.194 | 19,213,142 | +0.11(+1.38%) |
Nov 27, 2023 | 8.083 | 8.124 | 7.944 | 8.083 | 15,340,261 | +0.01(+0.11%) |
Nov 24, 2023 | 8.147 | 8.194 | 8.055 | 8.073 | 8,188,377 | -0.07(-0.91%) |
Nov 22, 2023 | 8.222 | 8.296 | 8.101 | 8.147 | 16,252,611 | -0.03(-0.34%) |
Nov 21, 2023 | 8.110 | 8.185 | 8.110 | 8.175 | 16,044,215 | +0.05(+0.57%) |
Nov 20, 2023 | 8.083 | 8.175 | 8.018 | 8.129 | 13,797,404 | +0.06(+0.80%) |
Nov 17, 2023 | 8.092 | 8.181 | 7.982 | 8.064 | 11,758,962 | +0.02(+0.23%) |
Nov 16, 2023 | 8.036 | 8.138 | 7.962 | 8.045 | 14,437,229 | +0.01(+0.12%) |
Nov 15, 2023 | 8.083 | 8.083 | 7.953 | 8.036 | 15,940,469 | +0.00(+0.00%) |
Nov 14, 2023 | 8.073 | 8.185 | 8.008 | 8.036 | 21,009,324 | +0.21(+2.73%) |
Nov 13, 2023 | 7.693 | 7.828 | 7.647 | 7.823 | 10,114,642 | +0.04(+0.48%) |
Nov 10, 2023 | 7.740 | 7.804 | 7.647 | 7.786 | 13,499,520 | +0.12(+1.57%) |
Nov 09, 2023 | 7.944 | 8.018 | 7.619 | 7.665 | 17,128,390 | -0.22(-2.82%) |
Nov 08, 2023 | 7.851 | 7.906 | 7.754 | 7.888 | 14,275,129 | +0.05(+0.59%) |
Nov 07, 2023 | 7.712 | 7.860 | 7.619 | 7.842 | 16,224,339 | +0.11(+1.44%) |
Nov 06, 2023 | 7.740 | 7.772 | 7.604 | 7.730 | 19,054,586 | -0.01(-0.12%) |
Nov 03, 2023 | 7.786 | 7.953 | 7.693 | 7.740 | 24,354,504 | +0.18(+2.33%) |
Nov 02, 2023 | 7.322 | 7.591 | 7.276 | 7.564 | 28,920,846 | +0.37(+5.15%) |
Nov 01, 2023 | 6.813 | 7.230 | 6.793 | 7.193 | 26,675,536 | +0.35(+5.15%) |
Oct 31, 2023 | 6.590 | 6.924 | 6.562 | 6.841 | 24,578,608 | +0.41(+6.34%) |
Oct 30, 2023 | 6.442 | 6.530 | 6.312 | 6.433 | 18,654,026 | +0.06(+0.87%) |
Oct 27, 2023 | 6.541 | 6.587 | 6.377 | 6.377 | 24,175,956 | -0.12(-1.82%) |
Oct 26, 2023 | 6.377 | 6.659 | 6.376 | 6.495 | 33,705,720 | +0.14(+2.15%) |
Oct 25, 2023 | 6.778 | 6.814 | 6.359 | 6.359 | 66,569,024 | -0.51(-7.43%) |
Oct 24, 2023 | 6.696 | 7.042 | 6.687 | 6.869 | 47,703,384 | -0.52(-7.03%) |
Oct 23, 2023 | 7.388 | 7.443 | 7.224 | 7.388 | 18,611,760 | -0.08(-1.10%) |
Oct 20, 2023 | 7.516 | 7.616 | 7.470 | 7.470 | 16,710,773 | -0.05(-0.73%) |
Oct 19, 2023 | 7.816 | 7.821 | 7.470 | 7.525 | 36,310,284 | -0.29(-3.73%) |
Oct 18, 2023 | 7.999 | 8.008 | 7.807 | 7.816 | 18,922,058 | -0.25(-3.05%) |
Oct 17, 2023 | 8.044 | 8.122 | 7.990 | 8.062 | 17,681,012 | -0.05(-0.67%) |
Oct 16, 2023 | 8.044 | 8.133 | 7.908 | 8.117 | 12,356,442 | +0.12(+1.48%) |
Oct 13, 2023 | 8.154 | 8.190 | 7.990 | 7.999 | 17,793,608 | -0.14(-1.68%) |
Oct 12, 2023 | 8.327 | 8.345 | 8.044 | 8.135 | 12,991,304 | -0.22(-2.62%) |
Oct 11, 2023 | 8.354 | 8.390 | 8.263 | 8.354 | 10,349,994 | +0.05(+0.55%) |
Oct 10, 2023 | 8.263 | 8.381 | 8.245 | 8.308 | 11,310,393 | +0.03(+0.33%) |
Oct 09, 2023 | 8.108 | 8.327 | 8.103 | 8.281 | 10,439,783 | +0.15(+1.79%) |
Oct 06, 2023 | 8.072 | 8.254 | 8.035 | 8.135 | 9,436,327 | -0.06(-0.78%) |
Oct 05, 2023 | 8.008 | 8.235 | 7.935 | 8.199 | 14,153,213 | +0.19(+2.39%) |
Oct 04, 2023 | 8.172 | 8.172 | 7.798 | 8.008 | 21,055,198 | -0.12(-1.46%) |
Oct 03, 2023 | 8.217 | 8.254 | 8.017 | 8.126 | 22,160,544 | -0.17(-2.09%) |
Oct 02, 2023 | 8.609 | 8.609 | 8.263 | 8.299 | 15,235,848 | -0.30(-3.50%) |
Sep 29, 2023 | 8.609 | 8.737 | 8.585 | 8.600 | 13,062,031 | +0.04(+0.43%) |
Sep 28, 2023 | 8.436 | 8.618 | 8.336 | 8.563 | 12,490,073 | +0.13(+1.51%) |
Sep 27, 2023 | 8.535 | 8.571 | 8.346 | 8.436 | 20,317,410 | -0.06(-0.74%) |
Sep 26, 2023 | 8.670 | 8.679 | 8.481 | 8.499 | 21,488,248 | -0.20(-2.28%) |
Sep 25, 2023 | 8.787 | 8.805 | 8.679 | 8.697 | 15,960,707 | -0.13(-1.43%) |
Sep 22, 2023 | 8.832 | 8.895 | 8.778 | 8.823 | 13,436,113 | +0.03(+0.31%) |
Sep 21, 2023 | 9.012 | 9.039 | 8.796 | 8.796 | 14,938,667 | -0.30(-3.26%) |
Sep 20, 2023 | 9.137 | 9.227 | 9.092 | 9.092 | 9,529,654 | -0.01(-0.10%) |
Sep 19, 2023 | 9.137 | 9.254 | 9.074 | 9.101 | 9,935,479 | -0.04(-0.49%) |
Sep 18, 2023 | 9.146 | 9.232 | 9.119 | 9.146 | 21,604,990 | +0.09(+0.99%) |
Sep 15, 2023 | 9.056 | 9.074 | 9.012 | 9.056 | 15,817,588 | -0.02(-0.20%) |
Sep 14, 2023 | 8.967 | 9.101 | 8.967 | 9.074 | 18,220,058 | +0.14(+1.61%) |
Sep 13, 2023 | 8.850 | 8.949 | 8.760 | 8.931 | 11,063,681 | +0.14(+1.64%) |
Sep 12, 2023 | 8.859 | 8.949 | 8.778 | 8.787 | 12,224,481 | -0.05(-0.61%) |
Sep 11, 2023 | 8.742 | 8.850 | 8.724 | 8.841 | 8,326,323 | +0.13(+1.44%) |
Sep 08, 2023 | 8.688 | 8.760 | 8.679 | 8.715 | 8,754,345 | +0.05(+0.62%) |
Sep 07, 2023 | 8.661 | 8.721 | 8.611 | 8.661 | 9,286,219 | -0.04(-0.52%) |
Sep 06, 2023 | 8.787 | 8.796 | 8.661 | 8.706 | 9,139,976 | -0.07(-0.82%) |
Sep 05, 2023 | 8.949 | 8.949 | 8.769 | 8.778 | 11,968,339 | -0.18(-2.01%) |