Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.461 | 8.626 | 8.461 | 8.538 | 3,614,526 | +0.11(+1.27%) |
Nov 29, 2023 | 8.431 | 8.504 | 8.393 | 8.431 | 1,827,868 | +0.10(+1.17%) |
Nov 28, 2023 | 8.286 | 8.354 | 8.198 | 8.334 | 1,485,704 | +0.00(+0.00%) |
Nov 27, 2023 | 8.286 | 8.383 | 8.213 | 8.334 | 1,943,120 | +0.06(+0.70%) |
Nov 24, 2023 | 8.208 | 8.295 | 8.154 | 8.276 | 600,340 | +0.04(+0.47%) |
Nov 22, 2023 | 8.227 | 8.286 | 8.159 | 8.237 | 3,320,888 | +0.12(+1.44%) |
Nov 21, 2023 | 7.974 | 8.149 | 7.916 | 8.120 | 2,670,489 | +0.09(+1.09%) |
Nov 20, 2023 | 7.965 | 8.062 | 7.906 | 8.033 | 1,776,060 | +0.04(+0.49%) |
Nov 17, 2023 | 8.159 | 8.159 | 7.965 | 7.994 | 1,951,590 | -0.08(-0.96%) |
Nov 16, 2023 | 8.198 | 8.246 | 8.052 | 8.072 | 1,838,263 | -0.14(-1.66%) |
Nov 15, 2023 | 8.286 | 8.402 | 8.208 | 8.208 | 1,417,819 | -0.10(-1.17%) |
Nov 14, 2023 | 8.198 | 8.441 | 8.033 | 8.305 | 1,768,335 | +0.44(+5.56%) |
Nov 13, 2023 | 7.955 | 7.999 | 7.858 | 7.867 | 1,423,443 | -0.17(-2.06%) |
Nov 10, 2023 | 8.062 | 8.091 | 7.984 | 8.033 | 1,509,429 | +0.01(+0.12%) |
Nov 09, 2023 | 8.188 | 8.198 | 7.994 | 8.023 | 2,550,411 | -0.11(-1.32%) |
Nov 08, 2023 | 8.062 | 8.140 | 8.028 | 8.130 | 1,583,723 | +0.08(+0.97%) |
Nov 07, 2023 | 8.159 | 8.159 | 8.008 | 8.052 | 1,421,632 | -0.12(-1.43%) |
Nov 06, 2023 | 8.149 | 8.193 | 8.023 | 8.169 | 2,871,802 | -0.04(-0.47%) |
Nov 03, 2023 | 8.111 | 8.286 | 8.057 | 8.208 | 2,803,042 | +0.28(+3.56%) |
Nov 02, 2023 | 7.926 | 8.004 | 7.882 | 7.926 | 2,028,223 | +0.18(+2.26%) |
Nov 01, 2023 | 7.731 | 7.877 | 7.643 | 7.751 | 3,212,037 | +0.06(+0.76%) |
Oct 31, 2023 | 7.751 | 7.923 | 7.624 | 7.692 | 4,804,846 | +0.06(+0.76%) |
Oct 30, 2023 | 7.702 | 7.760 | 7.537 | 7.634 | 5,884,748 | +0.02(+0.26%) |
Oct 27, 2023 | 7.790 | 7.790 | 7.566 | 7.615 | 4,959,277 | -0.14(-1.76%) |
Oct 26, 2023 | 7.770 | 7.819 | 7.663 | 7.751 | 4,851,186 | +0.07(+0.89%) |
Oct 25, 2023 | 7.926 | 7.965 | 7.673 | 7.683 | 4,813,848 | -0.30(-3.78%) |
Oct 24, 2023 | 7.916 | 8.067 | 7.916 | 7.984 | 1,763,856 | +0.12(+1.48%) |
Oct 23, 2023 | 7.887 | 8.004 | 7.858 | 7.867 | 1,278,811 | -0.10(-1.22%) |
Oct 20, 2023 | 8.004 | 8.101 | 7.965 | 7.965 | 1,622,450 | +0.01(+0.12%) |
Oct 19, 2023 | 8.179 | 8.217 | 7.916 | 7.955 | 1,751,596 | -0.28(-3.42%) |
Oct 18, 2023 | 8.247 | 8.305 | 8.159 | 8.237 | 2,033,551 | -0.08(-0.94%) |
Oct 17, 2023 | 8.227 | 8.519 | 8.227 | 8.315 | 1,851,350 | -0.02(-0.23%) |
Oct 16, 2023 | 8.247 | 8.354 | 8.149 | 8.334 | 2,020,700 | +0.17(+2.02%) |
Oct 13, 2023 | 8.217 | 8.256 | 8.101 | 8.169 | 1,954,297 | +0.07(+0.84%) |
Oct 12, 2023 | 8.461 | 8.461 | 8.101 | 8.101 | 3,930,008 | -0.40(-4.69%) |
Oct 11, 2023 | 8.509 | 8.606 | 8.388 | 8.500 | 1,586,188 | +0.05(+0.58%) |
Oct 10, 2023 | 8.548 | 8.684 | 8.441 | 8.451 | 2,303,591 | -0.07(-0.80%) |
Oct 09, 2023 | 8.354 | 8.577 | 8.324 | 8.519 | 1,814,486 | +0.15(+1.74%) |
Oct 06, 2023 | 8.344 | 8.465 | 8.256 | 8.373 | 1,821,462 | -0.03(-0.35%) |
Oct 05, 2023 | 8.441 | 8.490 | 8.327 | 8.402 | 3,498,308 | -0.04(-0.46%) |
Oct 04, 2023 | 8.393 | 8.441 | 8.237 | 8.441 | 1,544,114 | +0.09(+1.05%) |
Oct 03, 2023 | 8.490 | 8.509 | 8.305 | 8.354 | 1,880,179 | -0.18(-2.05%) |
Oct 02, 2023 | 8.636 | 8.684 | 8.417 | 8.529 | 2,571,878 | -0.13(-1.46%) |
Sep 29, 2023 | 8.850 | 8.893 | 8.616 | 8.655 | 2,438,244 | -0.07(-0.78%) |
Sep 28, 2023 | 8.704 | 8.854 | 8.636 | 8.723 | 3,030,172 | +0.06(+0.73%) |
Sep 27, 2023 | 8.785 | 8.833 | 8.626 | 8.660 | 1,584,107 | -0.08(-0.88%) |
Sep 26, 2023 | 8.900 | 8.909 | 8.698 | 8.737 | 1,468,867 | -0.20(-2.25%) |
Sep 25, 2023 | 8.967 | 8.976 | 8.919 | 8.938 | 1,107,252 | -0.10(-1.06%) |
Sep 22, 2023 | 8.957 | 9.092 | 8.914 | 9.034 | 2,393,719 | +0.11(+1.18%) |
Sep 21, 2023 | 9.197 | 9.197 | 8.928 | 8.928 | 2,061,086 | -0.34(-3.62%) |
Sep 20, 2023 | 9.350 | 9.446 | 9.255 | 9.264 | 1,430,542 | -0.02(-0.21%) |
Sep 19, 2023 | 9.283 | 9.350 | 9.235 | 9.283 | 1,116,283 | -0.01(-0.10%) |
Sep 18, 2023 | 9.283 | 9.398 | 9.195 | 9.293 | 2,410,747 | +0.00(+0.00%) |
Sep 15, 2023 | 9.283 | 9.360 | 9.211 | 9.293 | 7,335,241 | -0.05(-0.51%) |
Sep 14, 2023 | 9.168 | 9.370 | 9.168 | 9.341 | 2,014,266 | +0.28(+3.07%) |
Sep 13, 2023 | 9.130 | 9.168 | 9.044 | 9.063 | 1,788,973 | -0.09(-0.94%) |
Sep 12, 2023 | 9.168 | 9.207 | 9.120 | 9.149 | 1,125,948 | -0.08(-0.83%) |
Sep 11, 2023 | 9.264 | 9.264 | 9.154 | 9.226 | 1,156,535 | +0.00(+0.00%) |
Sep 08, 2023 | 9.283 | 9.336 | 9.216 | 9.226 | 1,120,615 | -0.06(-0.62%) |
Sep 07, 2023 | 9.111 | 9.326 | 9.111 | 9.283 | 1,197,705 | +0.15(+1.68%) |
Sep 06, 2023 | 9.187 | 9.225 | 9.082 | 9.130 | 1,273,441 | -0.05(-0.52%) |
Sep 05, 2023 | 9.389 | 9.415 | 9.178 | 9.178 | 2,198,216 | -0.28(-2.94%) |