Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.000 | 8.094 | 7.830 | 7.980 | 373,238 | +0.00(+0.00%) |
Nov 29, 2023 | 8.040 | 8.130 | 7.870 | 7.980 | 180,858 | +0.05(+0.63%) |
Nov 28, 2023 | 8.140 | 8.140 | 7.860 | 7.930 | 238,767 | -0.22(-2.70%) |
Nov 27, 2023 | 8.260 | 8.340 | 8.080 | 8.150 | 376,542 | +0.00(+0.00%) |
Nov 24, 2023 | 8.160 | 8.250 | 8.070 | 8.150 | 115,386 | -0.02(-0.24%) |
Nov 22, 2023 | 8.250 | 8.350 | 8.140 | 8.170 | 117,509 | -0.02(-0.24%) |
Nov 21, 2023 | 8.510 | 8.520 | 8.110 | 8.190 | 194,380 | -0.46(-5.32%) |
Nov 20, 2023 | 8.670 | 8.800 | 8.020 | 8.650 | 378,031 | +0.61(+7.59%) |
Nov 17, 2023 | 7.880 | 8.200 | 7.870 | 8.040 | 165,585 | +0.24(+3.08%) |
Nov 16, 2023 | 7.760 | 7.900 | 7.660 | 7.800 | 156,962 | +0.13(+1.69%) |
Nov 15, 2023 | 7.270 | 7.690 | 7.270 | 7.670 | 280,363 | +0.46(+6.38%) |
Nov 14, 2023 | 7.180 | 7.350 | 6.900 | 7.210 | 684,461 | +0.33(+4.80%) |
Nov 13, 2023 | 6.920 | 7.210 | 6.750 | 6.880 | 377,495 | -0.08(-1.15%) |
Nov 10, 2023 | 7.080 | 7.790 | 6.860 | 6.960 | 668,442 | +0.02(+0.29%) |
Nov 09, 2023 | 7.010 | 7.160 | 6.870 | 6.940 | 309,975 | -0.05(-0.72%) |
Nov 08, 2023 | 7.340 | 7.400 | 6.960 | 6.990 | 177,627 | -0.35(-4.77%) |
Nov 07, 2023 | 7.070 | 7.365 | 7.000 | 7.340 | 237,425 | +0.28(+3.97%) |
Nov 06, 2023 | 7.180 | 7.210 | 6.980 | 7.060 | 150,260 | -0.11(-1.53%) |
Nov 03, 2023 | 6.870 | 7.170 | 6.870 | 7.170 | 198,766 | +0.41(+6.07%) |
Nov 02, 2023 | 6.780 | 6.820 | 6.660 | 6.760 | 184,205 | +0.11(+1.65%) |
Nov 01, 2023 | 6.650 | 6.720 | 6.470 | 6.650 | 514,805 | +0.02(+0.30%) |
Oct 31, 2023 | 6.390 | 6.630 | 6.325 | 6.630 | 244,428 | +0.25(+3.92%) |
Oct 30, 2023 | 6.320 | 6.405 | 6.270 | 6.380 | 212,029 | +0.11(+1.75%) |
Oct 27, 2023 | 6.300 | 6.300 | 6.150 | 6.270 | 210,457 | +0.00(+0.00%) |
Oct 26, 2023 | 6.370 | 6.370 | 6.090 | 6.270 | 195,336 | -0.06(-0.95%) |
Oct 25, 2023 | 6.430 | 6.430 | 6.310 | 6.330 | 59,531 | -0.19(-2.91%) |
Oct 24, 2023 | 6.400 | 6.540 | 6.340 | 6.520 | 105,646 | +0.24(+3.82%) |
Oct 23, 2023 | 6.310 | 6.490 | 6.170 | 6.280 | 154,906 | -0.23(-3.53%) |
Oct 20, 2023 | 6.470 | 6.540 | 6.440 | 6.510 | 113,567 | -0.01(-0.15%) |
Oct 19, 2023 | 6.650 | 6.680 | 6.420 | 6.520 | 152,086 | -0.20(-2.98%) |
Oct 18, 2023 | 6.850 | 6.880 | 6.720 | 6.720 | 102,162 | -0.18(-2.61%) |
Oct 17, 2023 | 6.720 | 6.990 | 6.720 | 6.900 | 178,807 | +0.15(+2.22%) |
Oct 16, 2023 | 6.710 | 6.780 | 6.640 | 6.750 | 151,644 | +0.09(+1.35%) |
Oct 13, 2023 | 6.760 | 6.780 | 6.640 | 6.660 | 74,321 | -0.12(-1.77%) |
Oct 12, 2023 | 6.990 | 7.000 | 6.756 | 6.780 | 68,610 | -0.18(-2.59%) |
Oct 11, 2023 | 7.040 | 7.110 | 6.920 | 6.960 | 89,703 | -0.03(-0.43%) |
Oct 10, 2023 | 6.760 | 7.000 | 6.760 | 6.990 | 128,061 | +0.22(+3.25%) |
Oct 09, 2023 | 6.860 | 6.860 | 6.680 | 6.770 | 112,898 | -0.11(-1.60%) |
Oct 06, 2023 | 6.720 | 6.890 | 6.680 | 6.880 | 111,074 | +0.12(+1.78%) |
Oct 05, 2023 | 6.740 | 6.800 | 6.605 | 6.760 | 91,406 | +0.00(+0.00%) |
Oct 04, 2023 | 6.820 | 6.925 | 6.755 | 6.760 | 116,653 | -0.08(-1.17%) |
Oct 03, 2023 | 7.280 | 7.280 | 6.830 | 6.840 | 166,713 | -0.42(-5.79%) |
Oct 02, 2023 | 7.200 | 7.270 | 7.080 | 7.260 | 270,004 | +0.01(+0.14%) |
Sep 29, 2023 | 7.140 | 7.410 | 7.140 | 7.250 | 161,069 | +0.16(+2.26%) |
Sep 28, 2023 | 7.030 | 7.140 | 6.960 | 7.090 | 164,914 | +0.08(+1.14%) |
Sep 27, 2023 | 7.150 | 7.180 | 6.990 | 7.010 | 159,506 | -0.10(-1.41%) |
Sep 26, 2023 | 7.200 | 7.275 | 7.110 | 7.110 | 125,767 | -0.14(-1.93%) |
Sep 25, 2023 | 7.170 | 7.260 | 7.180 | 7.250 | 145,492 | +0.02(+0.28%) |
Sep 22, 2023 | 7.280 | 7.350 | 7.165 | 7.230 | 171,985 | -0.04(-0.55%) |
Sep 21, 2023 | 7.190 | 7.280 | 7.140 | 7.270 | 145,536 | -0.01(-0.14%) |
Sep 20, 2023 | 7.440 | 7.540 | 7.250 | 7.280 | 166,482 | -0.20(-2.67%) |
Sep 19, 2023 | 7.450 | 7.500 | 7.420 | 7.480 | 170,174 | +0.02(+0.27%) |
Sep 18, 2023 | 7.430 | 7.600 | 7.370 | 7.460 | 259,462 | -0.08(-1.06%) |
Sep 15, 2023 | 7.490 | 7.700 | 7.430 | 7.540 | 509,854 | -0.01(-0.13%) |
Sep 14, 2023 | 7.450 | 7.580 | 7.380 | 7.550 | 258,495 | +0.02(+0.27%) |
Sep 13, 2023 | 7.810 | 7.880 | 7.520 | 7.530 | 118,715 | -0.28(-3.59%) |
Sep 12, 2023 | 7.850 | 7.940 | 7.740 | 7.810 | 253,772 | -0.06(-0.76%) |
Sep 11, 2023 | 8.150 | 8.190 | 7.850 | 7.870 | 162,163 | -0.20(-2.48%) |
Sep 08, 2023 | 7.910 | 8.105 | 7.820 | 8.070 | 242,038 | +0.17(+2.15%) |
Sep 07, 2023 | 7.890 | 7.910 | 7.650 | 7.900 | 127,431 | -0.08(-1.00%) |
Sep 06, 2023 | 7.950 | 8.030 | 7.870 | 7.980 | 183,962 | +0.02(+0.25%) |
Sep 05, 2023 | 8.200 | 8.200 | 7.920 | 7.960 | 212,123 | -0.28(-3.40%) |