Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.248 | 8.317 | 8.213 | 8.268 | 1,742,245 | +0.04(+0.48%) |
Nov 29, 2023 | 8.367 | 8.586 | 8.218 | 8.228 | 1,993,437 | -0.08(-0.96%) |
Nov 28, 2023 | 8.268 | 8.347 | 8.208 | 8.307 | 1,624,287 | +0.05(+0.60%) |
Nov 27, 2023 | 8.238 | 8.297 | 8.178 | 8.258 | 1,305,640 | -0.04(-0.48%) |
Nov 24, 2023 | 8.218 | 8.307 | 8.168 | 8.297 | 443,858 | +0.11(+1.33%) |
Nov 22, 2023 | 8.218 | 8.297 | 8.168 | 8.188 | 1,153,853 | +0.05(+0.61%) |
Nov 21, 2023 | 8.278 | 8.297 | 8.099 | 8.138 | 1,731,858 | -0.20(-2.38%) |
Nov 20, 2023 | 8.357 | 8.387 | 8.297 | 8.337 | 1,583,321 | -0.03(-0.36%) |
Nov 17, 2023 | 8.357 | 8.412 | 8.327 | 8.367 | 1,807,710 | +0.10(+1.20%) |
Nov 16, 2023 | 8.377 | 8.446 | 8.228 | 8.268 | 1,577,749 | -0.11(-1.30%) |
Nov 15, 2023 | 8.407 | 8.516 | 8.327 | 8.377 | 1,903,826 | -0.03(-0.35%) |
Nov 14, 2023 | 8.456 | 8.586 | 8.342 | 8.407 | 2,418,579 | +0.29(+3.55%) |
Nov 13, 2023 | 8.049 | 8.218 | 7.989 | 8.119 | 993,056 | -0.02(-0.24%) |
Nov 10, 2023 | 8.039 | 8.178 | 7.930 | 8.138 | 1,234,813 | +0.12(+1.49%) |
Nov 09, 2023 | 8.188 | 8.188 | 7.960 | 8.019 | 1,275,939 | -0.04(-0.49%) |
Nov 08, 2023 | 8.268 | 8.268 | 8.012 | 8.059 | 1,481,121 | -0.18(-2.17%) |
Nov 07, 2023 | 8.307 | 8.307 | 8.188 | 8.238 | 1,249,753 | -0.04(-0.48%) |
Nov 06, 2023 | 8.397 | 8.427 | 8.258 | 8.278 | 1,432,870 | -0.12(-1.42%) |
Nov 03, 2023 | 8.327 | 8.536 | 8.297 | 8.397 | 1,737,657 | +0.21(+2.55%) |
Nov 02, 2023 | 7.781 | 8.198 | 7.781 | 8.188 | 2,364,164 | +0.47(+6.05%) |
Nov 01, 2023 | 7.910 | 7.950 | 7.398 | 7.721 | 5,193,453 | +0.04(+0.52%) |
Oct 31, 2023 | 7.671 | 7.721 | 7.547 | 7.681 | 2,244,248 | +0.06(+0.78%) |
Oct 30, 2023 | 7.433 | 7.686 | 7.353 | 7.622 | 2,962,983 | +0.29(+3.93%) |
Oct 27, 2023 | 7.701 | 7.701 | 7.284 | 7.334 | 2,951,467 | -0.39(-5.02%) |
Oct 26, 2023 | 7.711 | 7.801 | 7.637 | 7.721 | 1,370,327 | +0.05(+0.65%) |
Oct 25, 2023 | 7.761 | 7.860 | 7.661 | 7.671 | 1,533,952 | -0.17(-2.15%) |
Oct 24, 2023 | 7.830 | 7.925 | 7.746 | 7.840 | 1,619,582 | +0.12(+1.54%) |
Oct 23, 2023 | 7.731 | 7.840 | 7.651 | 7.721 | 2,507,626 | -0.02(-0.26%) |
Oct 20, 2023 | 7.850 | 7.910 | 7.741 | 7.741 | 2,561,186 | -0.08(-1.02%) |
Oct 19, 2023 | 7.940 | 8.054 | 7.820 | 7.820 | 1,705,559 | -0.13(-1.62%) |
Oct 18, 2023 | 8.019 | 8.074 | 7.950 | 7.950 | 1,561,200 | -0.17(-2.08%) |
Oct 17, 2023 | 8.019 | 8.253 | 8.019 | 8.119 | 1,580,079 | +0.05(+0.62%) |
Oct 16, 2023 | 7.969 | 8.128 | 7.950 | 8.069 | 2,294,544 | +0.19(+2.40%) |
Oct 13, 2023 | 8.059 | 8.059 | 7.860 | 7.880 | 1,345,654 | -0.15(-1.86%) |
Oct 12, 2023 | 8.069 | 8.079 | 7.940 | 8.029 | 995,389 | +0.00(+0.00%) |
Oct 11, 2023 | 8.059 | 8.143 | 7.900 | 8.029 | 1,880,673 | +0.01(+0.12%) |
Oct 10, 2023 | 7.950 | 8.079 | 7.950 | 8.019 | 1,033,055 | +0.12(+1.51%) |
Oct 09, 2023 | 7.840 | 7.950 | 7.741 | 7.900 | 1,783,307 | -0.03(-0.38%) |
Oct 06, 2023 | 7.900 | 8.064 | 7.751 | 7.930 | 1,560,557 | -0.01(-0.13%) |
Oct 05, 2023 | 7.860 | 7.979 | 7.840 | 7.940 | 1,747,082 | +0.07(+0.88%) |
Oct 04, 2023 | 7.761 | 7.885 | 7.661 | 7.870 | 2,778,204 | +0.17(+2.19%) |
Oct 03, 2023 | 7.960 | 7.969 | 7.656 | 7.701 | 2,217,456 | -0.32(-3.97%) |
Oct 02, 2023 | 7.940 | 8.059 | 7.925 | 8.019 | 3,048,408 | +0.04(+0.50%) |
Sep 29, 2023 | 8.109 | 8.121 | 7.910 | 7.979 | 2,816,205 | -0.06(-0.74%) |
Sep 28, 2023 | 7.900 | 8.148 | 7.900 | 8.039 | 3,394,832 | +0.14(+1.76%) |
Sep 27, 2023 | 7.722 | 7.979 | 7.717 | 7.900 | 5,232,744 | +0.25(+3.23%) |
Sep 26, 2023 | 7.742 | 7.816 | 7.643 | 7.652 | 3,016,090 | -0.17(-2.15%) |
Sep 25, 2023 | 7.623 | 7.870 | 7.791 | 7.821 | 2,361,976 | +0.13(+1.67%) |
Sep 22, 2023 | 7.781 | 7.850 | 7.692 | 7.692 | 2,281,334 | -0.07(-0.89%) |
Sep 21, 2023 | 7.811 | 7.915 | 7.727 | 7.761 | 3,254,972 | -0.10(-1.26%) |
Sep 20, 2023 | 8.009 | 8.043 | 7.841 | 7.860 | 1,910,834 | -0.09(-1.12%) |
Sep 19, 2023 | 8.058 | 8.078 | 7.940 | 7.949 | 1,278,057 | -0.07(-0.86%) |
Sep 18, 2023 | 8.138 | 8.202 | 7.979 | 8.019 | 1,739,560 | -0.15(-1.82%) |
Sep 15, 2023 | 7.969 | 8.217 | 7.910 | 8.167 | 4,315,890 | +0.13(+1.60%) |
Sep 14, 2023 | 8.058 | 8.157 | 7.870 | 8.039 | 1,710,149 | +0.09(+1.12%) |
Sep 13, 2023 | 8.217 | 8.227 | 7.949 | 7.949 | 2,144,456 | -0.28(-3.37%) |
Sep 12, 2023 | 8.118 | 8.251 | 8.019 | 8.227 | 3,340,636 | +0.11(+1.34%) |
Sep 11, 2023 | 8.039 | 8.227 | 8.039 | 8.118 | 3,893,375 | +0.08(+0.99%) |
Sep 08, 2023 | 7.781 | 8.053 | 7.751 | 8.039 | 2,342,977 | +0.28(+3.57%) |
Sep 07, 2023 | 7.811 | 7.841 | 7.712 | 7.761 | 2,566,028 | -0.11(-1.38%) |
Sep 06, 2023 | 7.920 | 7.959 | 7.831 | 7.870 | 1,841,488 | -0.04(-0.50%) |
Sep 05, 2023 | 7.831 | 7.969 | 7.791 | 7.910 | 2,263,876 | -0.02(-0.25%) |