Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 7.910 | 8.000 | 7.840 | 7.960 | 13,766 | +0.00(+0.00%) |
Nov 29, 2023 | 7.923 | 8.000 | 7.920 | 7.960 | 17,321 | +0.21(+2.71%) |
Nov 28, 2023 | 7.910 | 7.990 | 7.720 | 7.750 | 14,304 | -0.15(-1.90%) |
Nov 27, 2023 | 8.000 | 8.000 | 7.840 | 7.900 | 18,443 | -0.10(-1.25%) |
Nov 24, 2023 | 7.990 | 8.000 | 7.710 | 8.000 | 22,480 | +0.10(+1.27%) |
Nov 22, 2023 | 7.880 | 7.940 | 7.790 | 7.900 | 7,388 | -0.03(-0.38%) |
Nov 21, 2023 | 8.100 | 8.100 | 7.756 | 7.930 | 31,104 | -0.14(-1.73%) |
Nov 20, 2023 | 8.070 | 8.100 | 7.980 | 8.070 | 32,674 | -0.01(-0.12%) |
Nov 17, 2023 | 7.900 | 8.090 | 7.800 | 8.080 | 26,752 | +0.19(+2.41%) |
Nov 16, 2023 | 7.900 | 7.900 | 7.820 | 7.890 | 22,812 | +0.07(+0.90%) |
Nov 15, 2023 | 7.700 | 7.880 | 7.640 | 7.820 | 37,286 | +0.12(+1.56%) |
Nov 14, 2023 | 7.420 | 7.700 | 7.270 | 7.700 | 62,867 | +0.49(+6.80%) |
Nov 13, 2023 | 7.050 | 7.400 | 7.000 | 7.210 | 29,300 | -0.20(-2.70%) |
Nov 10, 2023 | 7.325 | 7.450 | 7.104 | 7.410 | 13,665 | +0.14(+1.93%) |
Nov 09, 2023 | 7.310 | 7.630 | 7.250 | 7.270 | 21,903 | -0.22(-2.94%) |
Nov 08, 2023 | 7.710 | 7.710 | 7.409 | 7.490 | 19,118 | -0.11(-1.45%) |
Nov 07, 2023 | 7.590 | 7.650 | 7.350 | 7.600 | 19,652 | +0.09(+1.20%) |
Nov 06, 2023 | 7.200 | 7.550 | 7.060 | 7.510 | 13,804 | +0.15(+2.04%) |
Nov 03, 2023 | 7.260 | 7.360 | 7.230 | 7.360 | 11,768 | +0.15(+2.08%) |
Nov 02, 2023 | 6.910 | 7.250 | 6.890 | 7.210 | 20,722 | +0.32(+4.64%) |
Nov 01, 2023 | 6.810 | 6.926 | 6.761 | 6.890 | 35,049 | -0.02(-0.29%) |
Oct 31, 2023 | 6.994 | 7.010 | 6.750 | 6.910 | 23,326 | -0.01(-0.14%) |
Oct 30, 2023 | 7.090 | 7.194 | 6.760 | 6.920 | 35,855 | -0.13(-1.84%) |
Oct 27, 2023 | 7.070 | 7.238 | 7.010 | 7.050 | 25,012 | -0.14(-1.95%) |
Oct 26, 2023 | 7.030 | 7.250 | 7.030 | 7.190 | 20,176 | +0.11(+1.55%) |
Oct 25, 2023 | 6.940 | 7.135 | 6.940 | 7.080 | 15,937 | -0.10(-1.39%) |
Oct 24, 2023 | 7.340 | 7.480 | 7.110 | 7.180 | 18,858 | -0.10(-1.37%) |
Oct 23, 2023 | 7.130 | 7.340 | 7.060 | 7.280 | 31,083 | +0.17(+2.39%) |
Oct 20, 2023 | 7.120 | 7.230 | 6.930 | 7.110 | 45,935 | +0.00(+0.00%) |
Oct 19, 2023 | 7.100 | 7.170 | 7.010 | 7.110 | 16,757 | +0.03(+0.42%) |
Oct 18, 2023 | 7.460 | 7.608 | 7.030 | 7.080 | 27,272 | -0.49(-6.47%) |
Oct 17, 2023 | 7.490 | 7.750 | 7.480 | 7.570 | 30,872 | -0.01(-0.13%) |
Oct 16, 2023 | 7.610 | 7.750 | 7.480 | 7.580 | 25,337 | -0.05(-0.66%) |
Oct 13, 2023 | 7.700 | 7.750 | 7.620 | 7.630 | 16,767 | -0.04(-0.52%) |
Oct 12, 2023 | 7.770 | 7.860 | 7.540 | 7.670 | 33,023 | -0.18(-2.29%) |
Oct 11, 2023 | 7.870 | 8.010 | 7.790 | 7.850 | 14,424 | -0.13(-1.63%) |
Oct 10, 2023 | 7.880 | 8.070 | 7.810 | 7.980 | 30,032 | +0.15(+1.92%) |
Oct 09, 2023 | 7.800 | 7.980 | 7.700 | 7.830 | 9,183 | -0.06(-0.76%) |
Oct 06, 2023 | 7.960 | 7.970 | 7.740 | 7.890 | 10,006 | -0.01(-0.13%) |
Oct 05, 2023 | 7.683 | 7.900 | 7.670 | 7.900 | 27,170 | +0.33(+4.36%) |
Oct 04, 2023 | 7.670 | 7.670 | 7.450 | 7.570 | 18,906 | -0.04(-0.53%) |
Oct 03, 2023 | 7.650 | 7.805 | 7.450 | 7.610 | 24,082 | -0.05(-0.65%) |
Oct 02, 2023 | 7.840 | 7.840 | 7.540 | 7.660 | 15,529 | -0.18(-2.30%) |
Sep 29, 2023 | 8.220 | 8.220 | 7.800 | 7.840 | 23,465 | -0.38(-4.62%) |
Sep 28, 2023 | 8.110 | 8.303 | 8.110 | 8.220 | 12,283 | +0.05(+0.61%) |
Sep 27, 2023 | 8.120 | 8.280 | 8.110 | 8.170 | 14,049 | +0.05(+0.62%) |
Sep 26, 2023 | 8.100 | 8.400 | 8.010 | 8.120 | 22,238 | -0.02(-0.25%) |
Sep 25, 2023 | 8.230 | 8.210 | 8.120 | 8.140 | 17,348 | -0.04(-0.49%) |
Sep 22, 2023 | 8.290 | 8.300 | 8.060 | 8.180 | 15,474 | -0.11(-1.33%) |
Sep 21, 2023 | 7.600 | 8.300 | 7.600 | 8.290 | 17,097 | +0.11(+1.34%) |
Sep 20, 2023 | 7.980 | 8.250 | 7.730 | 8.180 | 42,821 | +0.20(+2.51%) |
Sep 19, 2023 | 7.770 | 8.150 | 7.770 | 7.980 | 37,180 | +0.00(+0.00%) |
Sep 18, 2023 | 7.940 | 8.290 | 7.850 | 7.980 | 27,000 | -0.21(-2.56%) |
Sep 15, 2023 | 8.050 | 8.220 | 7.912 | 8.190 | 140,430 | +0.14(+1.74%) |
Sep 14, 2023 | 8.250 | 8.250 | 7.920 | 8.050 | 35,221 | -0.11(-1.35%) |
Sep 13, 2023 | 8.220 | 8.270 | 7.970 | 8.160 | 26,454 | +0.20(+2.51%) |
Sep 12, 2023 | 7.880 | 8.000 | 7.880 | 7.960 | 8,327 | +0.08(+1.02%) |
Sep 11, 2023 | 8.000 | 8.000 | 7.820 | 7.880 | 9,439 | +0.00(+0.00%) |
Sep 08, 2023 | 7.760 | 7.950 | 7.747 | 7.880 | 15,734 | +0.17(+2.20%) |
Sep 07, 2023 | 8.030 | 8.030 | 7.670 | 7.710 | 94,171 | -0.27(-3.38%) |
Sep 06, 2023 | 8.280 | 8.458 | 7.940 | 7.980 | 19,768 | -0.30(-3.62%) |
Sep 05, 2023 | 8.250 | 8.340 | 8.130 | 8.280 | 22,472 | +0.07(+0.85%) |