Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 8.139 | 8.218 | 8.109 | 8.169 | 230,211 | +0.06(+0.73%) |
Dec 28, 2023 | 8.070 | 8.149 | 7.951 | 8.109 | 227,514 | +0.00(+0.00%) |
Dec 27, 2023 | 8.000 | 8.129 | 7.931 | 8.109 | 250,869 | +0.11(+1.36%) |
Dec 26, 2023 | 8.020 | 8.050 | 7.926 | 8.000 | 290,419 | -0.01(-0.12%) |
Dec 22, 2023 | 7.991 | 8.109 | 7.991 | 8.010 | 258,704 | -0.01(-0.12%) |
Dec 21, 2023 | 7.901 | 8.020 | 7.862 | 8.020 | 250,493 | +0.17(+2.14%) |
Dec 20, 2023 | 7.931 | 8.010 | 7.832 | 7.852 | 269,115 | -0.07(-0.87%) |
Dec 19, 2023 | 7.872 | 7.931 | 7.535 | 7.921 | 306,090 | +0.11(+1.39%) |
Dec 18, 2023 | 7.792 | 7.885 | 7.753 | 7.812 | 198,080 | +0.06(+0.77%) |
Dec 15, 2023 | 7.911 | 7.911 | 7.753 | 7.753 | 697,565 | -0.08(-1.01%) |
Dec 14, 2023 | 8.030 | 8.129 | 7.763 | 7.832 | 413,061 | -0.09(-1.12%) |
Dec 13, 2023 | 7.644 | 7.921 | 7.594 | 7.921 | 436,995 | +0.26(+3.36%) |
Dec 12, 2023 | 7.684 | 7.693 | 7.555 | 7.664 | 148,432 | +0.01(+0.13%) |
Dec 11, 2023 | 7.703 | 7.743 | 7.585 | 7.654 | 207,665 | -0.05(-0.64%) |
Dec 08, 2023 | 7.733 | 7.783 | 7.664 | 7.703 | 174,969 | -0.05(-0.64%) |
Dec 07, 2023 | 7.654 | 7.773 | 7.510 | 7.753 | 246,742 | +0.13(+1.69%) |
Dec 06, 2023 | 7.723 | 7.812 | 7.609 | 7.624 | 196,400 | -0.07(-0.90%) |
Dec 05, 2023 | 7.654 | 7.713 | 7.594 | 7.693 | 168,494 | +0.04(+0.52%) |
Dec 04, 2023 | 7.585 | 7.713 | 7.565 | 7.654 | 229,414 | +0.04(+0.52%) |
Dec 01, 2023 | 7.426 | 7.634 | 7.391 | 7.614 | 280,873 | +0.21(+2.81%) |
Nov 30, 2023 | 7.446 | 7.466 | 7.357 | 7.406 | 463,726 | -0.03(-0.40%) |
Nov 29, 2023 | 7.456 | 7.614 | 7.416 | 7.436 | 147,939 | +0.04(+0.54%) |
Nov 28, 2023 | 7.466 | 7.486 | 7.391 | 7.396 | 136,571 | -0.08(-1.06%) |
Nov 27, 2023 | 7.466 | 7.515 | 7.412 | 7.476 | 171,837 | +0.01(+0.13%) |
Nov 24, 2023 | 7.406 | 7.515 | 7.406 | 7.466 | 106,251 | +0.04(+0.53%) |
Nov 22, 2023 | 7.456 | 7.540 | 7.416 | 7.426 | 124,185 | +0.00(+0.00%) |
Nov 21, 2023 | 7.396 | 7.515 | 7.317 | 7.426 | 182,930 | -0.02(-0.27%) |
Nov 20, 2023 | 7.278 | 7.520 | 7.278 | 7.446 | 256,307 | +0.17(+2.31%) |
Nov 17, 2023 | 7.188 | 7.288 | 7.124 | 7.278 | 317,446 | +0.15(+2.08%) |
Nov 16, 2023 | 7.238 | 7.288 | 7.075 | 7.129 | 209,199 | -0.11(-1.50%) |
Nov 15, 2023 | 7.208 | 7.337 | 7.154 | 7.238 | 282,595 | +0.09(+1.24%) |
Nov 14, 2023 | 7.258 | 7.356 | 6.932 | 7.149 | 458,969 | -0.30(-3.97%) |
Nov 13, 2023 | 7.435 | 7.573 | 7.430 | 7.445 | 211,297 | -0.03(-0.40%) |
Nov 10, 2023 | 7.130 | 7.514 | 7.061 | 7.475 | 284,221 | +0.39(+5.57%) |
Nov 09, 2023 | 7.238 | 7.307 | 7.061 | 7.080 | 315,496 | -0.08(-1.10%) |
Nov 08, 2023 | 7.287 | 7.415 | 7.056 | 7.159 | 351,268 | -0.16(-2.16%) |
Nov 07, 2023 | 8.037 | 8.037 | 6.972 | 7.317 | 606,235 | -0.44(-5.72%) |
Nov 06, 2023 | 7.770 | 7.805 | 7.706 | 7.761 | 193,652 | -0.03(-0.38%) |
Nov 03, 2023 | 7.701 | 7.844 | 7.682 | 7.790 | 312,991 | +0.17(+2.20%) |
Nov 02, 2023 | 7.524 | 7.632 | 7.514 | 7.623 | 250,524 | +0.16(+2.11%) |
Nov 01, 2023 | 7.425 | 7.485 | 7.356 | 7.465 | 206,724 | +0.02(+0.26%) |
Oct 31, 2023 | 7.593 | 7.721 | 7.435 | 7.445 | 259,334 | -0.16(-2.08%) |
Oct 30, 2023 | 7.544 | 7.672 | 7.366 | 7.603 | 193,097 | +0.09(+1.18%) |
Oct 27, 2023 | 7.583 | 7.663 | 7.467 | 7.514 | 229,298 | -0.02(-0.26%) |
Oct 26, 2023 | 7.415 | 7.578 | 7.401 | 7.534 | 174,727 | +0.12(+1.60%) |
Oct 25, 2023 | 7.327 | 7.467 | 7.228 | 7.415 | 199,385 | +0.02(+0.27%) |
Oct 24, 2023 | 7.475 | 7.593 | 7.346 | 7.396 | 237,290 | -0.06(-0.79%) |
Oct 23, 2023 | 7.485 | 7.583 | 7.376 | 7.455 | 191,607 | -0.03(-0.40%) |
Oct 20, 2023 | 7.593 | 7.632 | 7.475 | 7.485 | 233,819 | -0.07(-0.91%) |
Oct 19, 2023 | 7.573 | 7.731 | 7.544 | 7.554 | 185,641 | -0.07(-0.91%) |
Oct 18, 2023 | 7.662 | 7.692 | 7.608 | 7.623 | 181,210 | -0.10(-1.28%) |
Oct 17, 2023 | 7.593 | 7.835 | 7.593 | 7.721 | 291,842 | +0.05(+0.64%) |
Oct 16, 2023 | 7.544 | 7.721 | 7.544 | 7.672 | 215,341 | +0.17(+2.23%) |
Oct 13, 2023 | 7.534 | 7.623 | 7.470 | 7.504 | 190,389 | -0.01(-0.13%) |
Oct 12, 2023 | 7.554 | 7.563 | 7.366 | 7.514 | 263,173 | -0.05(-0.65%) |
Oct 11, 2023 | 7.573 | 7.613 | 7.406 | 7.563 | 192,344 | -0.01(-0.13%) |
Oct 10, 2023 | 7.455 | 7.593 | 7.346 | 7.573 | 284,593 | +0.15(+1.99%) |
Oct 09, 2023 | 7.386 | 7.445 | 7.297 | 7.425 | 234,906 | +0.00(+0.00%) |
Oct 06, 2023 | 7.386 | 7.494 | 7.208 | 7.425 | 220,747 | +0.02(+0.27%) |
Oct 05, 2023 | 7.307 | 7.465 | 7.297 | 7.406 | 349,118 | +0.07(+0.94%) |
Oct 04, 2023 | 7.139 | 7.356 | 7.120 | 7.337 | 272,631 | +0.21(+2.90%) |
Oct 03, 2023 | 6.972 | 7.154 | 6.952 | 7.130 | 263,123 | +0.14(+2.05%) |