Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.630 | 7.990 | 7.550 | 7.950 | 2,359,823 | +0.35(+4.61%) |
Nov 29, 2023 | 8.230 | 8.239 | 7.580 | 7.600 | 2,835,728 | -0.62(-7.54%) |
Nov 28, 2023 | 8.380 | 8.420 | 8.160 | 8.220 | 1,385,871 | -0.18(-2.14%) |
Nov 27, 2023 | 8.410 | 8.495 | 8.310 | 8.400 | 1,276,784 | -0.05(-0.59%) |
Nov 24, 2023 | 8.420 | 8.590 | 8.405 | 8.450 | 913,097 | +0.02(+0.24%) |
Nov 22, 2023 | 8.400 | 8.500 | 8.205 | 8.430 | 1,196,613 | -0.01(-0.12%) |
Nov 21, 2023 | 8.600 | 8.680 | 8.310 | 8.440 | 1,593,643 | -0.16(-1.86%) |
Nov 20, 2023 | 8.470 | 8.610 | 8.370 | 8.600 | 1,982,973 | +0.16(+1.90%) |
Nov 17, 2023 | 8.300 | 8.510 | 8.280 | 8.440 | 2,485,429 | +0.16(+1.93%) |
Nov 16, 2023 | 8.050 | 8.300 | 7.990 | 8.280 | 1,934,238 | +0.25(+3.11%) |
Nov 15, 2023 | 8.280 | 8.300 | 8.010 | 8.030 | 1,438,216 | -0.24(-2.90%) |
Nov 14, 2023 | 8.400 | 8.400 | 8.120 | 8.270 | 1,816,017 | +0.07(+0.85%) |
Nov 13, 2023 | 7.950 | 8.290 | 7.910 | 8.200 | 2,575,861 | +0.30(+3.80%) |
Nov 10, 2023 | 7.930 | 7.980 | 7.670 | 7.900 | 2,015,869 | +0.01(+0.13%) |
Nov 09, 2023 | 7.520 | 8.035 | 7.520 | 7.890 | 2,168,563 | +0.31(+4.09%) |
Nov 08, 2023 | 7.800 | 7.861 | 7.510 | 7.580 | 1,438,395 | -0.19(-2.45%) |
Nov 07, 2023 | 7.600 | 7.820 | 7.350 | 7.770 | 2,102,226 | +0.11(+1.44%) |
Nov 06, 2023 | 8.160 | 8.170 | 7.590 | 7.660 | 2,746,667 | -0.28(-3.53%) |
Nov 03, 2023 | 8.210 | 8.235 | 7.860 | 7.940 | 2,253,195 | -0.22(-2.70%) |
Nov 02, 2023 | 8.070 | 8.200 | 7.920 | 8.160 | 2,248,783 | +0.13(+1.62%) |
Nov 01, 2023 | 8.010 | 8.080 | 7.840 | 8.030 | 1,796,876 | +0.02(+0.25%) |
Oct 31, 2023 | 7.750 | 8.100 | 7.667 | 8.010 | 3,302,734 | +0.33(+4.30%) |
Oct 30, 2023 | 7.660 | 7.820 | 7.450 | 7.680 | 1,525,597 | +0.16(+2.13%) |
Oct 27, 2023 | 7.750 | 7.870 | 7.500 | 7.520 | 1,313,639 | -0.18(-2.34%) |
Oct 26, 2023 | 7.830 | 7.930 | 7.540 | 7.700 | 1,847,956 | -0.17(-2.16%) |
Oct 25, 2023 | 7.990 | 8.120 | 7.800 | 7.870 | 2,295,570 | -0.07(-0.88%) |
Oct 24, 2023 | 7.830 | 8.090 | 7.780 | 7.940 | 2,509,519 | +0.17(+2.19%) |
Oct 23, 2023 | 7.620 | 7.900 | 7.505 | 7.770 | 1,721,979 | +0.09(+1.17%) |
Oct 20, 2023 | 7.910 | 8.020 | 7.524 | 7.680 | 2,676,072 | -0.14(-1.79%) |
Oct 19, 2023 | 7.630 | 7.870 | 7.360 | 7.820 | 2,592,635 | +0.33(+4.41%) |
Oct 18, 2023 | 7.470 | 7.650 | 7.405 | 7.490 | 1,356,595 | +0.05(+0.67%) |
Oct 17, 2023 | 7.200 | 7.565 | 7.180 | 7.440 | 1,820,369 | +0.19(+2.62%) |
Oct 16, 2023 | 7.580 | 7.690 | 7.160 | 7.250 | 2,690,064 | -0.29(-3.85%) |
Oct 13, 2023 | 7.510 | 7.590 | 7.380 | 7.540 | 1,435,618 | +0.12(+1.62%) |
Oct 12, 2023 | 7.630 | 7.650 | 7.335 | 7.420 | 1,707,607 | -0.17(-2.24%) |
Oct 11, 2023 | 7.880 | 7.940 | 7.460 | 7.590 | 2,350,517 | -0.23(-2.94%) |
Oct 10, 2023 | 7.620 | 7.890 | 7.600 | 7.820 | 2,935,849 | +0.28(+3.71%) |
Oct 09, 2023 | 7.720 | 7.790 | 7.340 | 7.540 | 2,246,367 | -0.15(-1.95%) |
Oct 06, 2023 | 7.520 | 7.800 | 7.440 | 7.690 | 2,048,920 | +0.14(+1.85%) |
Oct 05, 2023 | 7.370 | 7.635 | 7.280 | 7.550 | 2,050,712 | +0.18(+2.44%) |
Oct 04, 2023 | 7.550 | 7.600 | 7.210 | 7.370 | 3,607,641 | -0.23(-3.03%) |
Oct 03, 2023 | 7.570 | 7.945 | 7.510 | 7.600 | 2,641,365 | -0.07(-0.91%) |
Oct 02, 2023 | 8.140 | 8.140 | 7.620 | 7.670 | 4,379,495 | -0.55(-6.69%) |
Sep 29, 2023 | 8.840 | 8.880 | 8.220 | 8.220 | 3,724,499 | -0.57(-6.48%) |
Sep 28, 2023 | 8.570 | 9.010 | 8.550 | 8.790 | 4,210,587 | +0.32(+3.78%) |
Sep 27, 2023 | 8.790 | 8.955 | 8.170 | 8.470 | 4,791,647 | -0.16(-1.85%) |
Sep 26, 2023 | 8.930 | 9.025 | 8.630 | 8.630 | 6,664,477 | -0.31(-3.47%) |
Sep 25, 2023 | 8.450 | 8.940 | 8.805 | 8.940 | 5,389,081 | +0.74(+9.02%) |
Sep 22, 2023 | 8.000 | 8.510 | 8.000 | 8.200 | 3,273,414 | +0.31(+3.93%) |
Sep 21, 2023 | 7.840 | 8.080 | 7.700 | 7.890 | 2,263,067 | -0.13(-1.62%) |
Sep 20, 2023 | 8.040 | 8.419 | 7.990 | 8.020 | 3,089,282 | -0.16(-1.96%) |
Sep 19, 2023 | 8.570 | 8.700 | 8.020 | 8.180 | 4,280,426 | -0.44(-5.10%) |
Sep 18, 2023 | 8.520 | 8.670 | 8.255 | 8.620 | 4,750,835 | +0.20(+2.38%) |
Sep 15, 2023 | 8.110 | 8.440 | 8.100 | 8.420 | 6,507,805 | +0.34(+4.21%) |
Sep 14, 2023 | 7.900 | 8.140 | 7.860 | 8.080 | 4,759,487 | +0.23(+2.93%) |
Sep 13, 2023 | 7.430 | 7.875 | 7.430 | 7.850 | 4,054,887 | +0.42(+5.65%) |
Sep 12, 2023 | 7.500 | 7.625 | 7.430 | 7.430 | 2,003,959 | -0.05(-0.67%) |
Sep 11, 2023 | 7.420 | 7.520 | 7.370 | 7.480 | 2,189,421 | +0.12(+1.63%) |
Sep 08, 2023 | 7.340 | 7.420 | 7.210 | 7.360 | 1,050,450 | +0.03(+0.41%) |
Sep 07, 2023 | 7.350 | 7.360 | 7.170 | 7.330 | 1,602,964 | -0.06(-0.81%) |
Sep 06, 2023 | 7.500 | 7.600 | 7.290 | 7.390 | 2,027,756 | -0.16(-2.12%) |
Sep 05, 2023 | 7.450 | 7.560 | 7.240 | 7.550 | 3,447,387 | +0.31(+4.28%) |