Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.216 | 8.231 | 8.128 | 8.157 | 153,656 | -0.06(-0.72%) |
Nov 29, 2023 | 8.128 | 8.216 | 8.118 | 8.216 | 221,387 | +0.09(+1.09%) |
Nov 28, 2023 | 8.128 | 8.177 | 8.108 | 8.128 | 176,274 | -0.05(-0.60%) |
Nov 27, 2023 | 8.177 | 8.216 | 8.148 | 8.177 | 135,462 | -0.04(-0.48%) |
Nov 24, 2023 | 8.187 | 8.216 | 8.143 | 8.216 | 46,747 | +0.01(+0.12%) |
Nov 22, 2023 | 8.128 | 8.216 | 8.118 | 8.206 | 153,542 | +0.08(+0.97%) |
Nov 21, 2023 | 8.099 | 8.167 | 8.069 | 8.128 | 154,266 | +0.00(+0.00%) |
Nov 20, 2023 | 8.255 | 8.295 | 8.099 | 8.128 | 189,002 | -0.14(-1.66%) |
Nov 17, 2023 | 8.334 | 8.344 | 8.246 | 8.265 | 119,364 | +0.03(+0.36%) |
Nov 16, 2023 | 8.167 | 8.265 | 8.118 | 8.236 | 107,966 | +0.14(+1.69%) |
Nov 15, 2023 | 8.157 | 8.181 | 8.069 | 8.099 | 142,053 | -0.01(-0.12%) |
Nov 14, 2023 | 8.216 | 8.246 | 8.092 | 8.108 | 162,339 | +0.08(+0.96%) |
Nov 13, 2023 | 7.923 | 8.041 | 7.923 | 8.031 | 137,149 | +0.05(+0.61%) |
Nov 10, 2023 | 7.992 | 8.031 | 7.933 | 7.982 | 134,168 | +0.07(+0.86%) |
Nov 09, 2023 | 8.148 | 8.158 | 7.899 | 7.914 | 228,183 | -0.21(-2.64%) |
Nov 08, 2023 | 8.109 | 8.148 | 8.080 | 8.129 | 74,999 | +0.00(+0.00%) |
Nov 07, 2023 | 8.207 | 8.246 | 8.090 | 8.129 | 104,359 | -0.05(-0.60%) |
Nov 06, 2023 | 8.256 | 8.275 | 8.138 | 8.178 | 86,037 | -0.16(-1.88%) |
Nov 03, 2023 | 8.226 | 8.344 | 8.207 | 8.334 | 138,990 | +0.13(+1.55%) |
Nov 02, 2023 | 8.021 | 8.256 | 8.011 | 8.207 | 385,997 | +0.21(+2.69%) |
Nov 01, 2023 | 7.767 | 8.226 | 7.767 | 7.992 | 322,304 | +0.24(+3.15%) |
Oct 31, 2023 | 7.709 | 7.787 | 7.660 | 7.748 | 132,482 | +0.02(+0.25%) |
Oct 30, 2023 | 7.669 | 7.738 | 7.669 | 7.728 | 94,862 | +0.09(+1.15%) |
Oct 27, 2023 | 7.650 | 7.699 | 7.621 | 7.640 | 126,457 | -0.06(-0.76%) |
Oct 26, 2023 | 7.709 | 7.718 | 7.591 | 7.699 | 175,903 | +0.03(+0.38%) |
Oct 25, 2023 | 7.738 | 7.762 | 7.650 | 7.669 | 134,026 | -0.11(-1.38%) |
Oct 24, 2023 | 7.777 | 7.806 | 7.748 | 7.777 | 107,307 | +0.03(+0.38%) |
Oct 23, 2023 | 7.816 | 7.875 | 7.728 | 7.748 | 129,872 | -0.08(-1.00%) |
Oct 20, 2023 | 7.953 | 7.982 | 7.787 | 7.826 | 159,153 | -0.07(-0.87%) |
Oct 19, 2023 | 8.041 | 8.041 | 7.865 | 7.894 | 186,507 | -0.12(-1.46%) |
Oct 18, 2023 | 8.011 | 8.060 | 7.972 | 8.011 | 60,808 | +0.02(+0.24%) |
Oct 17, 2023 | 8.041 | 8.051 | 7.982 | 7.992 | 71,174 | -0.09(-1.09%) |
Oct 16, 2023 | 8.168 | 8.168 | 8.060 | 8.080 | 66,289 | -0.12(-1.43%) |
Oct 13, 2023 | 8.197 | 8.226 | 8.178 | 8.197 | 33,270 | +0.01(+0.12%) |
Oct 12, 2023 | 8.256 | 8.256 | 8.129 | 8.187 | 84,762 | -0.00(-0.01%) |
Oct 11, 2023 | 8.159 | 8.256 | 8.071 | 8.188 | 79,387 | +0.12(+1.45%) |
Oct 10, 2023 | 7.984 | 8.120 | 7.984 | 8.071 | 72,934 | +0.03(+0.36%) |
Oct 09, 2023 | 7.994 | 8.071 | 7.935 | 8.042 | 35,180 | +0.08(+0.98%) |
Oct 06, 2023 | 7.906 | 7.964 | 7.886 | 7.964 | 54,262 | +0.03(+0.37%) |
Oct 05, 2023 | 7.974 | 7.995 | 7.906 | 7.935 | 97,226 | -0.02(-0.24%) |
Oct 04, 2023 | 7.945 | 7.984 | 7.935 | 7.955 | 65,100 | +0.04(+0.49%) |
Oct 03, 2023 | 7.886 | 7.994 | 7.886 | 7.916 | 54,547 | -0.01(-0.12%) |
Oct 02, 2023 | 8.062 | 8.071 | 7.896 | 7.925 | 83,003 | -0.07(-0.85%) |
Sep 29, 2023 | 8.042 | 8.149 | 7.994 | 7.994 | 73,660 | -0.05(-0.61%) |
Sep 28, 2023 | 7.984 | 8.071 | 7.960 | 8.042 | 116,048 | +0.09(+1.10%) |
Sep 27, 2023 | 8.062 | 8.140 | 7.945 | 7.955 | 134,546 | -0.11(-1.33%) |
Sep 26, 2023 | 8.266 | 8.286 | 8.062 | 8.062 | 127,491 | -0.18(-2.13%) |
Sep 25, 2023 | 8.315 | 8.305 | 8.227 | 8.237 | 48,611 | -0.08(-0.94%) |
Sep 22, 2023 | 8.383 | 8.451 | 8.198 | 8.315 | 62,486 | -0.01(-0.12%) |
Sep 21, 2023 | 8.344 | 8.480 | 8.198 | 8.325 | 159,371 | -0.04(-0.47%) |
Sep 20, 2023 | 8.412 | 8.412 | 8.326 | 8.364 | 33,851 | -0.05(-0.58%) |
Sep 19, 2023 | 8.334 | 8.422 | 8.295 | 8.412 | 177,742 | +0.12(+1.41%) |
Sep 18, 2023 | 8.373 | 8.373 | 8.295 | 8.295 | 35,749 | -0.08(-0.99%) |
Sep 15, 2023 | 8.364 | 8.409 | 8.286 | 8.378 | 44,873 | -0.00(-0.06%) |
Sep 14, 2023 | 8.373 | 8.383 | 8.274 | 8.383 | 13,587 | +0.01(+0.10%) |
Sep 13, 2023 | 8.413 | 8.432 | 8.355 | 8.374 | 42,304 | -0.04(-0.46%) |
Sep 12, 2023 | 8.355 | 8.423 | 8.306 | 8.413 | 38,136 | +0.07(+0.81%) |
Sep 11, 2023 | 8.297 | 8.432 | 8.277 | 8.345 | 36,386 | +0.10(+1.24%) |
Sep 08, 2023 | 8.355 | 8.491 | 8.238 | 8.243 | 116,070 | -0.06(-0.76%) |
Sep 07, 2023 | 8.306 | 8.374 | 8.297 | 8.306 | 67,037 | +0.00(+0.00%) |
Sep 06, 2023 | 8.345 | 8.452 | 8.306 | 8.306 | 52,665 | -0.06(-0.70%) |
Sep 05, 2023 | 8.500 | 8.510 | 8.355 | 8.365 | 42,077 | -0.16(-1.82%) |