Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.198 | 8.324 | 8.101 | 8.237 | 1,957,690 | +0.00(+0.00%) |
Dec 28, 2023 | 8.256 | 8.373 | 8.178 | 8.237 | 1,633,860 | -0.06(-0.76%) |
Dec 27, 2023 | 8.435 | 8.435 | 8.280 | 8.300 | 1,196,282 | -0.09(-1.03%) |
Dec 26, 2023 | 8.223 | 8.415 | 8.213 | 8.386 | 1,078,375 | +0.18(+2.23%) |
Dec 22, 2023 | 8.184 | 8.280 | 8.117 | 8.203 | 967,618 | +0.09(+1.07%) |
Dec 21, 2023 | 8.049 | 8.184 | 7.982 | 8.117 | 1,303,700 | +0.13(+1.69%) |
Dec 20, 2023 | 8.165 | 8.203 | 7.962 | 7.982 | 1,848,880 | -0.21(-2.59%) |
Dec 19, 2023 | 8.232 | 8.266 | 8.146 | 8.194 | 1,377,701 | -0.05(-0.58%) |
Dec 18, 2023 | 8.300 | 8.367 | 8.155 | 8.242 | 1,105,486 | -0.05(-0.58%) |
Dec 15, 2023 | 8.454 | 8.550 | 8.290 | 8.290 | 1,090,252 | -0.15(-1.83%) |
Dec 14, 2023 | 8.502 | 8.666 | 8.444 | 8.444 | 1,594,832 | +0.04(+0.46%) |
Dec 13, 2023 | 8.039 | 8.430 | 7.924 | 8.406 | 2,021,378 | +0.37(+4.56%) |
Dec 12, 2023 | 8.107 | 8.136 | 7.798 | 8.039 | 3,721,489 | -0.10(-1.18%) |
Dec 11, 2023 | 8.232 | 8.295 | 8.049 | 8.136 | 2,184,153 | -0.11(-1.29%) |
Dec 08, 2023 | 8.252 | 8.343 | 8.203 | 8.242 | 1,700,392 | -0.07(-0.81%) |
Dec 07, 2023 | 8.435 | 8.482 | 8.198 | 8.309 | 2,174,964 | -0.13(-1.49%) |
Dec 06, 2023 | 8.521 | 8.579 | 8.396 | 8.435 | 1,319,254 | -0.09(-1.02%) |
Dec 05, 2023 | 8.589 | 8.608 | 8.483 | 8.521 | 1,405,623 | -0.09(-1.01%) |
Dec 04, 2023 | 8.676 | 8.724 | 8.590 | 8.608 | 1,488,784 | -0.10(-1.11%) |
Dec 01, 2023 | 8.695 | 8.743 | 8.676 | 8.705 | 761,748 | -0.02(-0.22%) |
Nov 30, 2023 | 8.714 | 8.791 | 8.685 | 8.724 | 641,316 | +0.04(+0.44%) |
Nov 29, 2023 | 8.733 | 8.782 | 8.656 | 8.685 | 731,406 | -0.01(-0.17%) |
Nov 28, 2023 | 8.671 | 8.795 | 8.671 | 8.700 | 620,362 | +0.01(+0.11%) |
Nov 27, 2023 | 8.728 | 8.757 | 8.671 | 8.690 | 566,890 | -0.03(-0.33%) |
Nov 24, 2023 | 8.728 | 8.757 | 8.681 | 8.719 | 157,828 | +0.05(+0.55%) |
Nov 22, 2023 | 8.700 | 8.728 | 8.633 | 8.671 | 461,875 | +0.05(+0.56%) |
Nov 21, 2023 | 8.642 | 8.681 | 8.614 | 8.623 | 506,727 | -0.03(-0.33%) |
Nov 20, 2023 | 8.614 | 8.671 | 8.594 | 8.652 | 607,831 | +0.02(+0.22%) |
Nov 17, 2023 | 8.642 | 8.690 | 8.575 | 8.633 | 815,438 | -0.04(-0.44%) |
Nov 16, 2023 | 8.671 | 8.748 | 8.661 | 8.671 | 590,399 | -0.03(-0.33%) |
Nov 15, 2023 | 8.719 | 8.824 | 8.661 | 8.700 | 595,053 | -0.01(-0.11%) |
Nov 14, 2023 | 8.843 | 8.843 | 8.652 | 8.709 | 843,870 | +0.14(+1.68%) |
Nov 13, 2023 | 8.604 | 8.843 | 8.566 | 8.566 | 890,457 | -0.07(-0.78%) |
Nov 10, 2023 | 8.671 | 8.853 | 8.614 | 8.633 | 776,894 | -0.08(-0.88%) |
Nov 09, 2023 | 8.700 | 8.709 | 8.547 | 8.709 | 826,706 | +0.05(+0.55%) |
Nov 08, 2023 | 8.786 | 8.795 | 8.590 | 8.661 | 1,000,221 | -0.08(-0.88%) |
Nov 07, 2023 | 8.805 | 8.824 | 8.633 | 8.738 | 840,775 | -0.06(-0.65%) |
Nov 06, 2023 | 8.996 | 9.044 | 8.767 | 8.795 | 612,007 | -0.17(-1.92%) |
Nov 03, 2023 | 9.188 | 9.303 | 8.949 | 8.968 | 633,877 | -0.15(-1.68%) |
Nov 02, 2023 | 8.824 | 9.169 | 8.815 | 9.121 | 860,653 | +0.35(+4.04%) |
Nov 01, 2023 | 8.671 | 8.795 | 8.638 | 8.767 | 482,778 | +0.14(+1.66%) |
Oct 31, 2023 | 8.709 | 8.776 | 8.566 | 8.623 | 999,229 | -0.07(-0.77%) |
Oct 30, 2023 | 8.824 | 8.872 | 8.615 | 8.690 | 425,325 | -0.06(-0.71%) |
Oct 27, 2023 | 8.790 | 8.812 | 8.733 | 8.752 | 400,430 | -0.01(-0.11%) |
Oct 26, 2023 | 8.676 | 8.771 | 8.657 | 8.762 | 455,882 | +0.08(+0.88%) |
Oct 25, 2023 | 8.724 | 8.771 | 8.657 | 8.686 | 426,085 | -0.09(-0.98%) |
Oct 24, 2023 | 8.686 | 8.781 | 8.676 | 8.771 | 476,483 | +0.10(+1.10%) |
Oct 23, 2023 | 8.724 | 8.800 | 8.658 | 8.676 | 472,547 | -0.07(-0.76%) |
Oct 20, 2023 | 8.771 | 8.952 | 8.657 | 8.743 | 528,032 | -0.05(-0.54%) |
Oct 19, 2023 | 8.942 | 8.971 | 8.781 | 8.790 | 715,757 | -0.18(-2.01%) |
Oct 18, 2023 | 9.047 | 9.118 | 8.956 | 8.971 | 623,502 | -0.12(-1.36%) |
Oct 17, 2023 | 9.161 | 9.218 | 9.056 | 9.094 | 684,618 | -0.17(-1.85%) |
Oct 16, 2023 | 9.285 | 9.361 | 9.256 | 9.266 | 474,055 | +0.01(+0.10%) |
Oct 13, 2023 | 9.190 | 9.294 | 9.190 | 9.256 | 344,282 | +0.08(+0.83%) |
Oct 12, 2023 | 9.332 | 9.351 | 9.123 | 9.180 | 758,304 | -0.17(-1.83%) |
Oct 11, 2023 | 9.351 | 9.475 | 9.285 | 9.351 | 808,444 | +0.07(+0.72%) |
Oct 10, 2023 | 9.228 | 9.389 | 9.199 | 9.285 | 751,766 | +0.10(+1.03%) |
Oct 09, 2023 | 8.980 | 9.237 | 8.980 | 9.190 | 665,179 | +0.16(+1.79%) |
Oct 06, 2023 | 8.610 | 9.113 | 8.591 | 9.028 | 1,667,637 | +0.29(+3.37%) |
Oct 05, 2023 | 8.771 | 8.790 | 8.657 | 8.733 | 533,958 | -0.03(-0.33%) |
Oct 04, 2023 | 8.486 | 8.790 | 8.467 | 8.762 | 1,170,746 | +0.34(+4.06%) |
Oct 03, 2023 | 8.667 | 8.667 | 8.420 | 8.420 | 2,007,625 | -0.27(-3.06%) |