Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 28, 2023 | 8.585 | 293 | -0.01(-0.06%) | |||
Dec 27, 2023 | 8.605 | 8.634 | 8.311 | 8.590 | 8,952 | -0.00(-0.06%) |
Dec 26, 2023 | 8.566 | 8.595 | 8.537 | 8.595 | 5,694 | +0.05(+0.57%) |
Dec 22, 2023 | 8.507 | 8.566 | 8.507 | 8.546 | 5,771 | -0.08(-0.91%) |
Dec 21, 2023 | 8.678 | 8.678 | 8.605 | 8.625 | 7,106 | +0.07(+0.80%) |
Dec 20, 2023 | 8.555 | 8.595 | 8.555 | 8.556 | 6,711 | -0.01(-0.11%) |
Dec 19, 2023 | 8.380 | 8.595 | 8.380 | 8.566 | 9,622 | +0.05(+0.58%) |
Dec 18, 2023 | 8.536 | 8.566 | 8.487 | 8.517 | 2,226 | +0.03(+0.32%) |
Dec 15, 2023 | 8.497 | 8.546 | 8.438 | 8.489 | 19,196 | -0.01(-0.09%) |
Dec 14, 2023 | 8.429 | 8.536 | 8.414 | 8.497 | 22,308 | +0.09(+1.05%) |
Dec 13, 2023 | 8.350 | 8.424 | 8.282 | 8.409 | 7,449 | +0.11(+1.30%) |
Dec 11, 2023 | 8.301 | 10 | +0.00(+0.00%) | |||
Dec 08, 2023 | 8.193 | 8.301 | 8.193 | 8.301 | 23,383 | +0.03(+0.36%) |
Dec 07, 2023 | 8.252 | 8.272 | 8.144 | 8.272 | 11,632 | +0.00(+0.00%) |
Dec 06, 2023 | 8.321 | 8.350 | 8.262 | 8.272 | 2,503 | +0.05(+0.60%) |
Dec 05, 2023 | 8.105 | 8.282 | 8.105 | 8.223 | 3,862 | -0.01(-0.12%) |
Dec 04, 2023 | 8.233 | 8.252 | 8.233 | 8.233 | 2,355 | -0.11(-1.29%) |
Dec 01, 2023 | 8.242 | 8.340 | 8.233 | 8.340 | 1,125 | +0.05(+0.59%) |
Nov 30, 2023 | 8.282 | 8.291 | 8.282 | 8.291 | 1,233 | +0.02(+0.24%) |
Nov 29, 2023 | 8.125 | 8.301 | 8.125 | 8.272 | 2,009 | +0.06(+0.71%) |
Nov 28, 2023 | 8.213 | 8.213 | 8.213 | 8.213 | 2,465 | -0.03(-0.36%) |
Nov 27, 2023 | 8.233 | 8.242 | 8.232 | 8.242 | 5,286 | +0.01(+0.13%) |
Nov 24, 2023 | 8.105 | 8.232 | 8.105 | 8.232 | 1,209 | +0.06(+0.71%) |
Nov 22, 2023 | 8.154 | 8.174 | 8.154 | 8.174 | 7,921 | +0.04(+0.48%) |
Nov 21, 2023 | 8.164 | 8.164 | 8.125 | 8.135 | 4,811 | -0.02(-0.23%) |
Nov 20, 2023 | 8.153 | 8.153 | 8.153 | 8.153 | 472 | +0.06(+0.71%) |
Nov 17, 2023 | 8.291 | 8.291 | 8.096 | 8.096 | 971 | +0.07(+0.86%) |
Nov 16, 2023 | 8.036 | 8.066 | 7.811 | 8.027 | 6,892 | +0.00(+0.00%) |
Nov 15, 2023 | 8.066 | 8.086 | 8.027 | 8.027 | 3,995 | +0.01(+0.12%) |
Nov 14, 2023 | 7.821 | 8.051 | 7.821 | 8.017 | 23,726 | +0.22(+2.76%) |
Nov 13, 2023 | 7.762 | 7.816 | 7.762 | 7.801 | 3,469 | -0.04(-0.49%) |
Nov 10, 2023 | 7.890 | 7.890 | 7.596 | 7.840 | 5,396 | -0.04(-0.51%) |
Nov 09, 2023 | 7.821 | 7.890 | 7.821 | 7.880 | 3,511 | +0.07(+0.88%) |
Nov 08, 2023 | 7.762 | 7.811 | 7.762 | 7.811 | 3,019 | +0.05(+0.67%) |
Nov 07, 2023 | 7.784 | 7.801 | 7.752 | 7.759 | 6,563 | -0.08(-1.05%) |
Nov 06, 2023 | 7.860 | 7.860 | 7.841 | 7.841 | 622 | +0.00(+0.00%) |
Nov 03, 2023 | 7.762 | 7.850 | 7.762 | 7.841 | 2,282 | +0.09(+1.14%) |
Nov 02, 2023 | 7.713 | 7.752 | 7.713 | 7.752 | 1,020 | +0.21(+2.72%) |
Nov 01, 2023 | 7.449 | 7.556 | 7.449 | 7.547 | 3,224 | +0.08(+1.05%) |
Oct 31, 2023 | 7.449 | 7.507 | 7.449 | 7.468 | 8,279 | +0.05(+0.64%) |
Oct 30, 2023 | 7.429 | 7.429 | 7.420 | 7.421 | 413 | +0.10(+1.36%) |
Oct 27, 2023 | 7.380 | 7.385 | 7.305 | 7.321 | 5,175 | -0.05(-0.66%) |
Oct 26, 2023 | 7.380 | 7.463 | 7.370 | 7.370 | 9,964 | -0.09(-1.22%) |
Oct 25, 2023 | 7.605 | 7.605 | 7.461 | 7.461 | 5,798 | -0.09(-1.22%) |
Oct 24, 2023 | 7.527 | 7.527 | 7.527 | 7.553 | 3,228 | -0.01(-0.17%) |
Oct 23, 2023 | 7.556 | 7.568 | 7.419 | 7.566 | 6,965 | -0.07(-0.90%) |
Oct 20, 2023 | 7.586 | 7.664 | 7.581 | 7.635 | 5,267 | -0.03(-0.38%) |
Oct 19, 2023 | 7.733 | 7.743 | 7.664 | 7.664 | 6,859 | -0.04(-0.57%) |
Oct 18, 2023 | 7.754 | 7.754 | 7.708 | 7.708 | 1,533 | -0.09(-1.19%) |
Oct 17, 2023 | 7.794 | 7.821 | 7.772 | 7.801 | 2,844 | -0.04(-0.51%) |
Oct 16, 2023 | 7.860 | 7.860 | 7.812 | 7.842 | 2,703 | +0.00(+0.01%) |
Oct 13, 2023 | 7.841 | 7.841 | 7.841 | 7.841 | 452 | -0.00(-0.00%) |
Oct 12, 2023 | 7.850 | 7.870 | 7.824 | 7.841 | 6,099 | -0.04(-0.50%) |
Oct 11, 2023 | 7.890 | 7.890 | 7.851 | 7.880 | 3,191 | +0.06(+0.72%) |
Oct 10, 2023 | 7.821 | 7.841 | 7.821 | 7.824 | 1,837 | +0.13(+1.69%) |
Oct 09, 2023 | 7.684 | 7.703 | 7.684 | 7.694 | 3,471 | -0.09(-1.13%) |
Oct 06, 2023 | 7.654 | 7.801 | 7.650 | 7.782 | 1,825 | +0.09(+1.15%) |
Oct 05, 2023 | 7.694 | 7.694 | 7.654 | 7.694 | 2,738 | +0.04(+0.51%) |
Oct 04, 2023 | 7.654 | 7.684 | 7.654 | 7.654 | 2,330 | +0.05(+0.64%) |
Oct 03, 2023 | 7.605 | 7.625 | 7.581 | 7.605 | 11,282 | -0.09(-1.15%) |