Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.666 | 8.686 | 8.561 | 8.647 | 16,288 | -0.04(-0.45%) |
Nov 29, 2023 | 8.753 | 8.753 | 8.666 | 8.687 | 9,757 | -0.01(-0.15%) |
Nov 28, 2023 | 8.666 | 8.715 | 8.435 | 8.700 | 28,387 | +0.09(+1.01%) |
Nov 27, 2023 | 8.647 | 8.647 | 8.570 | 8.614 | 4,489 | +0.02(+0.22%) |
Nov 24, 2023 | 8.570 | 8.623 | 8.570 | 8.594 | 1,689 | +0.04(+0.51%) |
Nov 22, 2023 | 8.609 | 8.657 | 8.455 | 8.551 | 9,805 | +0.00(+0.00%) |
Nov 21, 2023 | 8.522 | 8.609 | 8.502 | 8.551 | 12,809 | +0.03(+0.34%) |
Nov 20, 2023 | 8.378 | 8.618 | 8.320 | 8.522 | 27,938 | +0.18(+2.19%) |
Nov 17, 2023 | 8.397 | 8.416 | 8.233 | 8.339 | 10,913 | +0.05(+0.59%) |
Nov 16, 2023 | 8.387 | 8.387 | 8.108 | 8.290 | 5,854 | -0.05(-0.58%) |
Nov 15, 2023 | 8.310 | 8.344 | 8.204 | 8.339 | 26,494 | +0.13(+1.64%) |
Nov 14, 2023 | 8.069 | 8.320 | 8.069 | 8.204 | 70,172 | +0.13(+1.55%) |
Nov 13, 2023 | 8.098 | 8.185 | 7.983 | 8.079 | 43,203 | -0.23(-2.78%) |
Nov 10, 2023 | 8.252 | 8.310 | 8.012 | 8.310 | 7,289 | +0.12(+1.41%) |
Nov 09, 2023 | 8.301 | 8.301 | 7.964 | 8.195 | 43,219 | -0.02(-0.23%) |
Nov 08, 2023 | 8.185 | 8.422 | 8.147 | 8.214 | 21,536 | +0.08(+0.95%) |
Nov 07, 2023 | 8.118 | 8.180 | 7.964 | 8.137 | 47,936 | +0.12(+1.44%) |
Nov 06, 2023 | 8.195 | 8.291 | 8.002 | 8.021 | 63,639 | -0.12(-1.42%) |
Nov 03, 2023 | 8.002 | 8.137 | 7.954 | 8.137 | 92,631 | -0.04(-0.47%) |
Nov 02, 2023 | 8.021 | 8.175 | 7.915 | 8.175 | 261,994 | +0.09(+1.07%) |
Nov 01, 2023 | 8.214 | 8.214 | 8.079 | 8.089 | 7,293 | -0.06(-0.71%) |
Oct 31, 2023 | 8.098 | 8.185 | 8.079 | 8.147 | 19,180 | +0.07(+0.83%) |
Oct 30, 2023 | 8.050 | 8.098 | 7.944 | 8.079 | 3,228 | +0.11(+1.33%) |
Oct 27, 2023 | 8.012 | 8.137 | 7.973 | 7.973 | 2,877 | -0.02(-0.24%) |
Oct 26, 2023 | 8.069 | 8.127 | 7.992 | 7.992 | 12,944 | +0.02(+0.24%) |
Oct 25, 2023 | 8.185 | 8.262 | 7.964 | 7.973 | 9,147 | -0.14(-1.72%) |
Oct 24, 2023 | 7.935 | 8.281 | 7.935 | 8.113 | 109,741 | +0.18(+2.25%) |
Oct 23, 2023 | 7.992 | 8.065 | 7.896 | 7.935 | 16,813 | +0.04(+0.49%) |
Oct 20, 2023 | 7.896 | 7.964 | 7.781 | 7.896 | 17,712 | -0.06(-0.73%) |
Oct 19, 2023 | 7.992 | 8.054 | 7.848 | 7.954 | 127,202 | -0.06(-0.79%) |
Oct 18, 2023 | 7.944 | 8.089 | 7.800 | 8.017 | 21,173 | +0.02(+0.31%) |
Oct 17, 2023 | 8.060 | 8.320 | 7.954 | 7.992 | 25,296 | +0.00(+0.00%) |
Oct 16, 2023 | 7.944 | 8.127 | 7.944 | 7.992 | 8,494 | +0.05(+0.61%) |
Oct 13, 2023 | 7.983 | 8.137 | 7.944 | 7.944 | 17,311 | -0.10(-1.20%) |
Oct 12, 2023 | 8.079 | 8.079 | 8.012 | 8.041 | 9,827 | -0.02(-0.24%) |
Oct 11, 2023 | 8.272 | 8.378 | 8.050 | 8.060 | 20,151 | -0.19(-2.33%) |
Oct 10, 2023 | 8.041 | 8.252 | 8.021 | 8.252 | 5,028 | +0.15(+1.90%) |
Oct 09, 2023 | 7.906 | 8.175 | 7.906 | 8.098 | 2,568 | +0.15(+1.94%) |
Oct 06, 2023 | 7.800 | 7.954 | 7.800 | 7.944 | 1,146 | +0.18(+2.29%) |
Oct 05, 2023 | 7.915 | 7.954 | 7.684 | 7.766 | 47,437 | -0.25(-3.06%) |
Oct 04, 2023 | 7.819 | 8.012 | 7.761 | 8.012 | 10,230 | +0.19(+2.46%) |
Oct 03, 2023 | 8.118 | 8.118 | 7.752 | 7.819 | 27,875 | -0.20(-2.46%) |
Oct 02, 2023 | 8.252 | 8.252 | 7.906 | 8.017 | 39,470 | -0.26(-3.20%) |
Sep 29, 2023 | 8.329 | 8.426 | 8.041 | 8.281 | 22,279 | +0.02(+0.23%) |
Sep 28, 2023 | 8.252 | 8.329 | 8.185 | 8.262 | 22,921 | +0.01(+0.12%) |
Sep 27, 2023 | 8.281 | 8.358 | 8.252 | 8.252 | 11,332 | -0.02(-0.23%) |
Sep 26, 2023 | 8.435 | 8.512 | 8.261 | 8.272 | 15,272 | -0.18(-2.11%) |
Sep 25, 2023 | 8.553 | 8.450 | 8.450 | 8.450 | 1,504 | -0.12(-1.40%) |
Sep 22, 2023 | 8.474 | 8.599 | 8.397 | 8.570 | 16,424 | -0.03(-0.34%) |
Sep 21, 2023 | 8.541 | 8.599 | 8.332 | 8.599 | 2,053 | +0.08(+0.90%) |
Sep 20, 2023 | 8.585 | 8.585 | 8.512 | 8.522 | 1,679 | -0.05(-0.56%) |
Sep 19, 2023 | 8.609 | 8.666 | 8.570 | 8.570 | 2,081 | -0.05(-0.56%) |
Sep 18, 2023 | 8.647 | 8.695 | 8.587 | 8.618 | 6,564 | +0.05(+0.56%) |
Sep 15, 2023 | 8.512 | 8.570 | 8.508 | 8.570 | 1,344 | -0.10(-1.11%) |
Sep 14, 2023 | 8.705 | 8.705 | 8.474 | 8.666 | 1,867 | +0.00(+0.00%) |
Sep 13, 2023 | 8.464 | 8.666 | 8.464 | 8.666 | 10,168 | +0.16(+1.93%) |
Sep 12, 2023 | 8.551 | 8.551 | 8.368 | 8.503 | 33,926 | -0.05(-0.56%) |
Sep 11, 2023 | 8.252 | 8.561 | 8.214 | 8.551 | 39,554 | +0.27(+3.26%) |
Sep 08, 2023 | 8.368 | 8.500 | 8.214 | 8.281 | 76,962 | +0.03(+0.35%) |
Sep 07, 2023 | 8.378 | 8.618 | 8.252 | 8.252 | 24,015 | -0.10(-1.15%) |
Sep 06, 2023 | 8.522 | 8.869 | 8.329 | 8.349 | 25,515 | -0.17(-2.03%) |
Sep 05, 2023 | 8.609 | 8.830 | 8.522 | 8.522 | 4,176 | -0.26(-2.96%) |