Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.988 | 8.988 | 8.861 | 8.949 | 258,463 | +0.00(+0.00%) |
Nov 29, 2023 | 8.891 | 8.949 | 8.852 | 8.949 | 240,663 | +0.11(+1.22%) |
Nov 28, 2023 | 8.832 | 8.842 | 8.788 | 8.842 | 245,391 | +0.03(+0.33%) |
Nov 27, 2023 | 8.813 | 8.861 | 8.783 | 8.813 | 220,543 | -0.03(-0.33%) |
Nov 24, 2023 | 8.852 | 8.871 | 8.798 | 8.842 | 46,618 | +0.01(+0.11%) |
Nov 22, 2023 | 8.861 | 8.861 | 8.805 | 8.832 | 101,554 | +0.03(+0.33%) |
Nov 21, 2023 | 8.793 | 8.832 | 8.773 | 8.803 | 148,291 | +0.02(+0.22%) |
Nov 20, 2023 | 8.744 | 8.793 | 8.676 | 8.783 | 183,804 | +0.06(+0.67%) |
Nov 17, 2023 | 8.744 | 8.793 | 8.695 | 8.725 | 191,510 | -0.01(-0.11%) |
Nov 16, 2023 | 8.695 | 8.754 | 8.656 | 8.734 | 222,156 | +0.16(+1.82%) |
Nov 15, 2023 | 8.568 | 8.588 | 8.519 | 8.578 | 154,001 | +0.00(+0.00%) |
Nov 14, 2023 | 8.510 | 8.588 | 8.500 | 8.578 | 154,187 | +0.19(+2.26%) |
Nov 13, 2023 | 8.389 | 8.408 | 8.329 | 8.389 | 227,063 | -0.01(-0.12%) |
Nov 10, 2023 | 8.369 | 8.398 | 8.359 | 8.398 | 265,212 | +0.07(+0.82%) |
Nov 09, 2023 | 8.389 | 8.408 | 8.286 | 8.330 | 196,030 | -0.04(-0.47%) |
Nov 08, 2023 | 8.369 | 8.380 | 8.320 | 8.369 | 354,759 | +0.04(+0.47%) |
Nov 07, 2023 | 8.233 | 8.350 | 8.213 | 8.330 | 320,475 | +0.12(+1.42%) |
Nov 06, 2023 | 8.243 | 8.311 | 8.135 | 8.213 | 180,073 | -0.05(-0.59%) |
Nov 03, 2023 | 8.213 | 8.369 | 8.213 | 8.262 | 221,761 | +0.12(+1.43%) |
Nov 02, 2023 | 8.077 | 8.150 | 8.077 | 8.145 | 186,773 | +0.14(+1.70%) |
Nov 01, 2023 | 7.844 | 8.019 | 7.844 | 8.009 | 351,374 | +0.17(+2.11%) |
Oct 31, 2023 | 7.834 | 7.844 | 7.795 | 7.844 | 214,523 | +0.05(+0.62%) |
Oct 30, 2023 | 7.737 | 7.805 | 7.698 | 7.795 | 304,574 | +0.04(+0.50%) |
Oct 27, 2023 | 7.746 | 7.761 | 7.678 | 7.756 | 267,292 | +0.02(+0.25%) |
Oct 26, 2023 | 7.668 | 7.766 | 7.664 | 7.737 | 353,228 | +0.07(+0.89%) |
Oct 25, 2023 | 7.717 | 7.737 | 7.649 | 7.668 | 207,600 | -0.09(-1.13%) |
Oct 24, 2023 | 7.756 | 7.790 | 7.712 | 7.756 | 198,783 | +0.04(+0.50%) |
Oct 23, 2023 | 7.775 | 7.785 | 7.697 | 7.717 | 346,638 | -0.05(-0.63%) |
Oct 20, 2023 | 7.795 | 7.834 | 7.741 | 7.766 | 305,086 | -0.06(-0.75%) |
Oct 19, 2023 | 7.834 | 7.834 | 7.775 | 7.824 | 209,582 | -0.01(-0.12%) |
Oct 18, 2023 | 7.912 | 7.912 | 7.756 | 7.834 | 295,533 | -0.10(-1.23%) |
Oct 17, 2023 | 8.009 | 8.009 | 7.881 | 7.931 | 305,574 | -0.11(-1.33%) |
Oct 16, 2023 | 8.126 | 8.126 | 8.009 | 8.038 | 168,990 | -0.08(-0.96%) |
Oct 13, 2023 | 8.087 | 8.126 | 8.076 | 8.116 | 264,657 | +0.06(+0.77%) |
Oct 12, 2023 | 8.131 | 8.131 | 8.030 | 8.054 | 191,502 | -0.06(-0.72%) |
Oct 11, 2023 | 8.122 | 8.141 | 8.083 | 8.112 | 186,251 | +0.07(+0.84%) |
Oct 10, 2023 | 7.996 | 8.073 | 7.952 | 8.044 | 160,851 | +0.06(+0.73%) |
Oct 09, 2023 | 7.947 | 7.986 | 7.908 | 7.986 | 133,916 | +0.10(+1.23%) |
Oct 06, 2023 | 7.937 | 7.952 | 7.860 | 7.889 | 365,756 | -0.10(-1.21%) |
Oct 05, 2023 | 8.034 | 8.063 | 7.951 | 7.986 | 138,559 | -0.03(-0.36%) |
Oct 04, 2023 | 8.025 | 8.025 | 7.967 | 8.015 | 139,525 | +0.05(+0.61%) |
Oct 03, 2023 | 7.957 | 7.967 | 7.889 | 7.967 | 231,298 | +0.03(+0.37%) |
Oct 02, 2023 | 7.976 | 8.015 | 7.937 | 7.937 | 340,868 | -0.04(-0.49%) |
Sep 29, 2023 | 8.063 | 8.083 | 7.976 | 7.976 | 352,018 | -0.02(-0.24%) |
Sep 28, 2023 | 8.063 | 8.071 | 7.936 | 7.996 | 442,201 | -0.07(-0.84%) |
Sep 27, 2023 | 8.112 | 8.136 | 8.059 | 8.063 | 338,194 | -0.04(-0.48%) |
Sep 26, 2023 | 8.277 | 8.277 | 8.088 | 8.102 | 197,350 | -0.16(-1.99%) |
Sep 25, 2023 | 8.315 | 8.315 | 8.267 | 8.267 | 151,540 | -0.12(-1.39%) |
Sep 22, 2023 | 8.403 | 8.403 | 8.345 | 8.383 | 159,902 | +0.02(+0.23%) |
Sep 21, 2023 | 8.451 | 8.461 | 8.364 | 8.364 | 180,084 | -0.13(-1.48%) |
Sep 20, 2023 | 8.480 | 8.519 | 8.412 | 8.490 | 126,440 | +0.04(+0.46%) |
Sep 19, 2023 | 8.480 | 8.480 | 8.412 | 8.451 | 168,742 | -0.01(-0.11%) |
Sep 18, 2023 | 8.470 | 8.490 | 8.451 | 8.461 | 191,108 | -0.02(-0.23%) |
Sep 15, 2023 | 8.558 | 8.558 | 8.470 | 8.480 | 237,106 | -0.05(-0.57%) |
Sep 14, 2023 | 8.587 | 8.587 | 8.519 | 8.529 | 132,140 | -0.02(-0.18%) |
Sep 13, 2023 | 8.544 | 8.573 | 8.515 | 8.544 | 222,575 | +0.02(+0.23%) |
Sep 12, 2023 | 8.534 | 8.554 | 8.525 | 8.525 | 364,273 | -0.03(-0.34%) |
Sep 11, 2023 | 8.583 | 8.583 | 8.539 | 8.554 | 133,534 | +0.01(+0.11%) |
Sep 08, 2023 | 8.554 | 8.602 | 8.525 | 8.544 | 226,541 | -0.05(-0.56%) |
Sep 07, 2023 | 8.679 | 8.679 | 8.592 | 8.592 | 157,292 | -0.07(-0.78%) |
Sep 06, 2023 | 8.708 | 8.708 | 8.631 | 8.660 | 116,473 | -0.01(-0.11%) |
Sep 05, 2023 | 8.699 | 8.718 | 8.670 | 8.670 | 192,481 | -0.03(-0.33%) |