Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.966 | 8.985 | 8.767 | 8.896 | 1,576,524 | -0.04(-0.44%) |
Nov 29, 2023 | 8.777 | 9.144 | 8.777 | 8.936 | 1,542,496 | +0.26(+2.97%) |
Nov 28, 2023 | 8.499 | 8.717 | 8.360 | 8.678 | 1,227,349 | +0.16(+1.86%) |
Nov 27, 2023 | 8.380 | 8.539 | 8.330 | 8.519 | 874,623 | +0.00(+0.00%) |
Nov 24, 2023 | 8.618 | 8.658 | 8.444 | 8.519 | 639,827 | -0.15(-1.72%) |
Nov 22, 2023 | 8.767 | 8.787 | 8.633 | 8.668 | 409,544 | +0.04(+0.46%) |
Nov 21, 2023 | 8.618 | 8.688 | 8.469 | 8.628 | 1,409,456 | -0.08(-0.91%) |
Nov 20, 2023 | 8.727 | 8.727 | 8.618 | 8.707 | 1,046,164 | +0.01(+0.11%) |
Nov 17, 2023 | 8.727 | 8.802 | 8.628 | 8.698 | 1,992,165 | +0.09(+1.04%) |
Nov 16, 2023 | 8.846 | 8.846 | 8.514 | 8.608 | 1,344,665 | -0.21(-2.36%) |
Nov 15, 2023 | 8.837 | 8.995 | 8.767 | 8.817 | 1,572,517 | -0.06(-0.67%) |
Nov 14, 2023 | 8.837 | 9.040 | 8.678 | 8.876 | 1,847,091 | +0.49(+5.80%) |
Nov 13, 2023 | 8.400 | 8.439 | 8.251 | 8.390 | 607,547 | -0.06(-0.71%) |
Nov 10, 2023 | 8.380 | 8.449 | 8.271 | 8.449 | 1,029,690 | +0.13(+1.55%) |
Nov 09, 2023 | 8.608 | 8.618 | 8.276 | 8.320 | 673,402 | -0.21(-2.44%) |
Nov 08, 2023 | 8.588 | 8.613 | 8.439 | 8.529 | 654,772 | -0.01(-0.12%) |
Nov 07, 2023 | 8.747 | 8.777 | 8.484 | 8.539 | 1,325,674 | -0.23(-2.60%) |
Nov 06, 2023 | 8.886 | 8.936 | 8.668 | 8.767 | 789,963 | -0.18(-2.00%) |
Nov 03, 2023 | 8.906 | 9.254 | 8.787 | 8.946 | 2,214,364 | +0.27(+3.09%) |
Nov 02, 2023 | 8.290 | 8.678 | 8.261 | 8.678 | 2,361,299 | +0.45(+5.43%) |
Nov 01, 2023 | 8.052 | 8.241 | 7.993 | 8.231 | 1,409,358 | +0.20(+2.47%) |
Oct 31, 2023 | 8.211 | 8.241 | 7.914 | 8.032 | 943,437 | -0.15(-1.82%) |
Oct 30, 2023 | 8.161 | 8.385 | 8.067 | 8.181 | 1,532,771 | +0.22(+2.74%) |
Oct 27, 2023 | 8.062 | 8.102 | 7.834 | 7.963 | 1,086,070 | -0.04(-0.50%) |
Oct 26, 2023 | 7.377 | 8.052 | 7.377 | 8.003 | 1,892,031 | +0.60(+8.04%) |
Oct 25, 2023 | 7.566 | 7.566 | 7.288 | 7.407 | 1,016,758 | -0.23(-2.99%) |
Oct 24, 2023 | 7.615 | 7.715 | 7.576 | 7.635 | 637,381 | +0.11(+1.45%) |
Oct 23, 2023 | 7.546 | 7.645 | 7.506 | 7.526 | 613,087 | -0.10(-1.30%) |
Oct 20, 2023 | 7.635 | 7.774 | 7.605 | 7.625 | 813,099 | -0.02(-0.26%) |
Oct 19, 2023 | 7.725 | 7.908 | 7.620 | 7.645 | 767,361 | -0.20(-2.53%) |
Oct 18, 2023 | 7.953 | 8.003 | 7.834 | 7.844 | 690,149 | -0.22(-2.71%) |
Oct 17, 2023 | 7.893 | 8.127 | 7.784 | 8.062 | 1,047,185 | +0.17(+2.14%) |
Oct 16, 2023 | 7.903 | 8.012 | 7.784 | 7.893 | 774,709 | +0.11(+1.40%) |
Oct 13, 2023 | 7.913 | 8.012 | 7.685 | 7.784 | 950,809 | -0.12(-1.51%) |
Oct 12, 2023 | 7.933 | 7.943 | 7.739 | 7.903 | 1,082,690 | -0.04(-0.50%) |
Oct 11, 2023 | 7.754 | 7.948 | 7.754 | 7.943 | 715,271 | +0.27(+3.49%) |
Oct 10, 2023 | 7.655 | 7.864 | 7.645 | 7.675 | 876,586 | +0.00(+0.00%) |
Oct 09, 2023 | 7.317 | 7.754 | 7.317 | 7.675 | 999,359 | +0.17(+2.25%) |
Oct 06, 2023 | 7.377 | 7.571 | 7.198 | 7.506 | 1,637,229 | +0.05(+0.67%) |
Oct 05, 2023 | 7.516 | 7.605 | 7.342 | 7.456 | 1,183,900 | -0.09(-1.18%) |
Oct 04, 2023 | 7.456 | 7.566 | 7.342 | 7.546 | 1,214,184 | +0.14(+1.88%) |
Oct 03, 2023 | 7.764 | 7.789 | 7.308 | 7.407 | 1,108,499 | -0.41(-5.21%) |
Oct 02, 2023 | 7.943 | 8.022 | 7.754 | 7.814 | 897,526 | -0.17(-2.11%) |
Sep 29, 2023 | 8.022 | 8.062 | 7.854 | 7.983 | 1,057,992 | +0.09(+1.13%) |
Sep 28, 2023 | 7.635 | 7.903 | 7.635 | 7.893 | 701,791 | +0.29(+3.79%) |
Sep 27, 2023 | 7.675 | 7.779 | 7.551 | 7.605 | 956,032 | -0.03(-0.39%) |
Sep 26, 2023 | 7.764 | 7.804 | 7.615 | 7.635 | 948,308 | -0.20(-2.53%) |
Sep 25, 2023 | 7.824 | 7.854 | 7.794 | 7.834 | 1,784,178 | -0.04(-0.50%) |
Sep 22, 2023 | 8.022 | 8.092 | 7.873 | 7.873 | 1,287,008 | -0.11(-1.37%) |
Sep 21, 2023 | 8.410 | 8.434 | 7.978 | 7.983 | 1,298,901 | -0.51(-5.96%) |
Sep 20, 2023 | 8.588 | 8.737 | 8.360 | 8.489 | 2,392,864 | -0.01(-0.12%) |
Sep 19, 2023 | 8.469 | 8.698 | 8.459 | 8.499 | 1,876,930 | +0.05(+0.59%) |
Sep 18, 2023 | 8.539 | 8.628 | 8.400 | 8.449 | 1,121,193 | -0.08(-0.93%) |
Sep 15, 2023 | 8.757 | 8.792 | 8.469 | 8.529 | 2,350,159 | -0.24(-2.72%) |
Sep 14, 2023 | 8.757 | 8.976 | 8.737 | 8.767 | 1,432,014 | +0.11(+1.32%) |
Sep 13, 2023 | 8.791 | 8.831 | 8.594 | 8.653 | 1,103,713 | -0.14(-1.57%) |
Sep 12, 2023 | 8.653 | 8.811 | 8.643 | 8.791 | 942,162 | +0.07(+0.79%) |
Sep 11, 2023 | 8.772 | 8.821 | 8.663 | 8.722 | 559,468 | +0.00(+0.00%) |
Sep 08, 2023 | 8.772 | 8.821 | 8.623 | 8.722 | 598,204 | -0.07(-0.79%) |
Sep 07, 2023 | 8.781 | 8.870 | 8.732 | 8.791 | 1,218,313 | +0.00(+0.00%) |
Sep 06, 2023 | 8.653 | 8.801 | 8.500 | 8.791 | 1,117,099 | +0.18(+2.07%) |
Sep 05, 2023 | 8.603 | 8.692 | 8.480 | 8.613 | 1,183,647 | -0.07(-0.80%) |