Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 0 | +0.00(+0.00%) | ||||
Nov 29, 2023 | 7.920 | 8.440 | 7.690 | 7.750 | 31,636,744 | -0.11(-1.40%) |
Nov 28, 2023 | 7.810 | 7.890 | 7.620 | 7.860 | 4,730,024 | +0.02(+0.26%) |
Nov 27, 2023 | 8.030 | 8.050 | 7.810 | 7.840 | 4,595,119 | -0.26(-3.21%) |
Nov 24, 2023 | 8.110 | 8.160 | 8.005 | 8.100 | 1,226,084 | -0.01(-0.12%) |
Nov 22, 2023 | 8.140 | 8.250 | 8.030 | 8.110 | 2,976,877 | -0.01(-0.12%) |
Nov 21, 2023 | 8.310 | 8.330 | 8.110 | 8.120 | 2,542,712 | -0.22(-2.64%) |
Nov 20, 2023 | 8.190 | 8.370 | 8.120 | 8.340 | 3,613,740 | +0.08(+0.97%) |
Nov 17, 2023 | 8.190 | 8.260 | 8.070 | 8.260 | 4,214,159 | +0.27(+3.38%) |
Nov 16, 2023 | 8.080 | 8.195 | 7.920 | 7.990 | 3,010,227 | -0.26(-3.15%) |
Nov 15, 2023 | 8.220 | 8.290 | 8.110 | 8.250 | 4,731,550 | +0.14(+1.73%) |
Nov 14, 2023 | 7.890 | 8.130 | 7.770 | 8.110 | 7,206,579 | +0.76(+10.34%) |
Nov 13, 2023 | 7.210 | 7.380 | 7.145 | 7.350 | 1,556,008 | +0.06(+0.82%) |
Nov 10, 2023 | 7.410 | 7.490 | 7.220 | 7.290 | 2,343,617 | -0.05(-0.68%) |
Nov 09, 2023 | 7.510 | 7.690 | 7.285 | 7.340 | 3,060,993 | -0.26(-3.42%) |
Nov 08, 2023 | 7.739 | 7.759 | 7.445 | 7.600 | 2,565,254 | -0.17(-2.19%) |
Nov 07, 2023 | 7.899 | 7.999 | 7.729 | 7.769 | 2,561,971 | -0.15(-1.89%) |
Nov 06, 2023 | 8.259 | 8.369 | 7.889 | 7.919 | 3,052,616 | -0.31(-3.76%) |
Nov 03, 2023 | 7.989 | 8.374 | 7.879 | 8.229 | 5,686,946 | +0.47(+6.05%) |
Nov 02, 2023 | 7.370 | 7.779 | 7.300 | 7.759 | 4,395,681 | +0.58(+8.07%) |
Nov 01, 2023 | 6.931 | 7.195 | 6.876 | 7.180 | 2,715,318 | +0.11(+1.55%) |
Oct 31, 2023 | 6.831 | 7.170 | 6.791 | 7.070 | 3,620,448 | +0.22(+3.21%) |
Oct 30, 2023 | 6.911 | 6.951 | 6.626 | 6.851 | 3,512,912 | +0.10(+1.48%) |
Oct 27, 2023 | 7.090 | 7.140 | 6.651 | 6.751 | 6,046,064 | -0.33(-4.65%) |
Oct 26, 2023 | 6.761 | 7.130 | 6.751 | 7.080 | 5,265,554 | +0.33(+4.96%) |
Oct 25, 2023 | 6.801 | 7.010 | 6.242 | 6.746 | 9,891,187 | -0.16(-2.38%) |
Oct 24, 2023 | 7.230 | 7.510 | 6.391 | 6.911 | 14,986,610 | -0.38(-5.21%) |
Oct 23, 2023 | 7.320 | 7.510 | 7.220 | 7.290 | 6,080,079 | -0.05(-0.68%) |
Oct 20, 2023 | 7.819 | 8.019 | 7.340 | 7.340 | 7,759,121 | -0.35(-4.55%) |
Oct 19, 2023 | 7.610 | 7.989 | 7.550 | 7.690 | 4,169,480 | +0.00(+0.00%) |
Oct 18, 2023 | 7.909 | 7.939 | 7.680 | 7.690 | 2,920,402 | -0.35(-4.35%) |
Oct 17, 2023 | 7.729 | 8.309 | 7.714 | 8.039 | 4,065,757 | +0.23(+2.94%) |
Oct 16, 2023 | 7.660 | 7.849 | 7.605 | 7.809 | 2,490,938 | +0.24(+3.17%) |
Oct 13, 2023 | 7.939 | 8.019 | 7.510 | 7.570 | 3,155,783 | -0.28(-3.56%) |
Oct 12, 2023 | 7.799 | 7.909 | 7.535 | 7.849 | 3,245,540 | +0.02(+0.26%) |
Oct 11, 2023 | 7.759 | 7.939 | 7.700 | 7.829 | 4,072,945 | +0.10(+1.29%) |
Oct 10, 2023 | 7.460 | 7.814 | 7.460 | 7.729 | 3,688,020 | +0.29(+3.89%) |
Oct 09, 2023 | 7.490 | 7.500 | 7.170 | 7.440 | 3,960,961 | -0.15(-1.97%) |
Oct 06, 2023 | 7.440 | 7.710 | 7.340 | 7.590 | 3,963,493 | +0.01(+0.13%) |
Oct 05, 2023 | 7.460 | 7.640 | 7.410 | 7.580 | 2,861,594 | +0.07(+0.93%) |
Oct 04, 2023 | 7.320 | 7.520 | 7.180 | 7.510 | 3,310,298 | +0.13(+1.76%) |
Oct 03, 2023 | 7.620 | 7.670 | 7.300 | 7.380 | 2,747,084 | -0.28(-3.65%) |
Oct 02, 2023 | 7.879 | 7.989 | 7.595 | 7.660 | 3,115,493 | -0.24(-3.03%) |
Sep 29, 2023 | 7.779 | 8.109 | 7.779 | 7.899 | 2,777,857 | +0.15(+1.93%) |
Sep 28, 2023 | 7.660 | 7.879 | 7.605 | 7.749 | 2,041,659 | +0.06(+0.78%) |
Sep 27, 2023 | 7.719 | 7.764 | 7.630 | 7.690 | 3,119,337 | +0.00(+0.00%) |
Sep 26, 2023 | 7.690 | 7.989 | 7.510 | 7.690 | 2,588,945 | -0.10(-1.28%) |
Sep 25, 2023 | 7.550 | 7.834 | 7.759 | 7.789 | 2,688,730 | +0.14(+1.83%) |
Sep 22, 2023 | 7.690 | 7.749 | 7.570 | 7.650 | 1,801,954 | -0.04(-0.52%) |
Sep 21, 2023 | 7.799 | 7.973 | 7.675 | 7.690 | 2,771,569 | -0.25(-3.14%) |
Sep 20, 2023 | 7.899 | 8.129 | 7.849 | 7.939 | 1,682,910 | +0.08(+1.02%) |
Sep 19, 2023 | 7.929 | 8.019 | 7.819 | 7.859 | 1,610,426 | -0.08(-1.01%) |
Sep 18, 2023 | 8.139 | 8.169 | 7.939 | 7.939 | 2,588,389 | -0.38(-4.56%) |
Sep 15, 2023 | 8.219 | 8.369 | 8.049 | 8.319 | 9,014,341 | +0.00(+0.00%) |
Sep 14, 2023 | 8.109 | 8.339 | 8.059 | 8.319 | 3,801,353 | +0.29(+3.61%) |
Sep 13, 2023 | 8.089 | 8.179 | 7.819 | 8.029 | 2,132,187 | -0.10(-1.23%) |
Sep 12, 2023 | 8.109 | 8.309 | 8.079 | 8.129 | 2,088,663 | +0.04(+0.49%) |
Sep 11, 2023 | 7.909 | 8.109 | 7.844 | 8.089 | 2,972,077 | +0.25(+3.18%) |
Sep 08, 2023 | 7.690 | 7.854 | 7.561 | 7.839 | 1,300,138 | +0.18(+2.35%) |
Sep 07, 2023 | 7.799 | 7.939 | 7.660 | 7.660 | 1,855,490 | -0.24(-3.03%) |
Sep 06, 2023 | 7.989 | 8.079 | 7.819 | 7.899 | 2,582,839 | -0.12(-1.49%) |
Sep 05, 2023 | 8.149 | 8.229 | 7.999 | 8.019 | 1,813,774 | -0.21(-2.55%) |
Sep 01, 2023 | 8.019 | 8.279 | 7.989 | 8.229 | 2,530,549 | +0.29(+3.65%) |
Aug 31, 2023 | 8.039 | 8.159 | 7.909 | 7.939 | 1,728,126 | -0.08(-1.00%) |
Aug 30, 2023 | 8.039 | 8.119 | 7.909 | 8.019 | 1,512,528 | +0.00(+0.00%) |
Aug 29, 2023 | 7.789 | 8.039 | 7.660 | 8.019 | 2,169,070 | +0.24(+3.08%) |
Aug 28, 2023 | 7.660 | 7.839 | 7.650 | 7.779 | 1,321,266 | +0.17(+2.23%) |
Aug 25, 2023 | 7.690 | 7.817 | 7.450 | 7.610 | 2,029,942 | -0.06(-0.78%) |
Aug 24, 2023 | 7.490 | 7.749 | 7.470 | 7.670 | 1,827,178 | +0.08(+1.05%) |
Aug 23, 2023 | 7.460 | 7.620 | 7.340 | 7.590 | 1,896,487 | +0.13(+1.74%) |
Aug 22, 2023 | 7.680 | 7.789 | 7.350 | 7.460 | 3,722,307 | -0.26(-3.36%) |
Aug 21, 2023 | 7.879 | 7.889 | 7.600 | 7.719 | 2,784,798 | -0.15(-1.90%) |
Aug 18, 2023 | 7.650 | 7.889 | 7.560 | 7.869 | 2,847,969 | +0.08(+1.03%) |
Aug 17, 2023 | 7.739 | 7.889 | 7.700 | 7.789 | 2,430,683 | -0.03(-0.38%) |
Aug 16, 2023 | 7.959 | 8.107 | 7.809 | 7.819 | 2,717,138 | -0.21(-2.61%) |
Aug 15, 2023 | 8.189 | 8.289 | 7.929 | 8.029 | 3,494,428 | -0.31(-3.71%) |
Aug 14, 2023 | 8.588 | 8.633 | 8.274 | 8.339 | 2,991,633 | -0.37(-4.24%) |
Aug 11, 2023 | 8.728 | 8.813 | 8.658 | 8.708 | 1,947,800 | -0.09(-1.02%) |
Aug 10, 2023 | 8.738 | 8.838 | 8.559 | 8.798 | 3,052,216 | +0.11(+1.26%) |
Aug 09, 2023 | 8.848 | 8.918 | 8.668 | 8.688 | 2,745,376 | -0.23(-2.57%) |
Aug 08, 2023 | 8.818 | 8.997 | 8.678 | 8.918 | 4,902,272 | -0.13(-1.43%) |
Aug 07, 2023 | 9.077 | 9.117 | 8.848 | 9.047 | 2,980,561 | -0.03(-0.33%) |
Aug 04, 2023 | 8.948 | 9.212 | 8.938 | 9.077 | 4,192,960 | +0.09(+1.00%) |
Aug 03, 2023 | 8.948 | 9.097 | 8.788 | 8.987 | 3,386,334 | -0.02(-0.22%) |
Aug 02, 2023 | 8.868 | 9.027 | 8.778 | 9.007 | 4,480,551 | -0.07(-0.77%) |