Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.254 | 9.273 | 9.176 | 9.234 | 13,103,464 | -0.01(-0.11%) |
Nov 29, 2023 | 9.078 | 9.264 | 9.078 | 9.244 | 6,790,475 | +0.19(+2.04%) |
Nov 28, 2023 | 9.137 | 9.166 | 9.039 | 9.059 | 6,858,925 | -0.05(-0.53%) |
Nov 27, 2023 | 9.049 | 9.127 | 8.966 | 9.108 | 7,717,398 | -0.01(-0.11%) |
Nov 24, 2023 | 9.069 | 9.117 | 9.039 | 9.117 | 2,634,235 | +0.08(+0.86%) |
Nov 22, 2023 | 9.010 | 9.088 | 8.976 | 9.039 | 4,209,538 | +0.04(+0.43%) |
Nov 21, 2023 | 9.030 | 9.049 | 8.962 | 9.001 | 6,318,723 | -0.00(-0.05%) |
Nov 20, 2023 | 8.977 | 9.025 | 8.837 | 9.005 | 8,405,767 | +0.00(+0.00%) |
Nov 17, 2023 | 8.967 | 9.044 | 8.919 | 9.005 | 7,920,666 | +0.09(+0.97%) |
Nov 16, 2023 | 8.948 | 8.986 | 8.890 | 8.919 | 8,618,055 | -0.07(-0.75%) |
Nov 15, 2023 | 8.938 | 9.005 | 8.938 | 8.986 | 7,309,179 | +0.09(+0.97%) |
Nov 14, 2023 | 8.717 | 8.909 | 8.717 | 8.900 | 9,454,901 | +0.30(+3.46%) |
Nov 13, 2023 | 8.688 | 8.717 | 8.573 | 8.602 | 7,295,165 | -0.12(-1.32%) |
Nov 10, 2023 | 8.659 | 8.727 | 8.592 | 8.717 | 5,183,264 | +0.08(+0.89%) |
Nov 09, 2023 | 8.765 | 8.784 | 8.611 | 8.640 | 8,817,234 | -0.08(-0.88%) |
Nov 08, 2023 | 8.698 | 8.736 | 8.679 | 8.717 | 5,590,914 | +0.02(+0.22%) |
Nov 07, 2023 | 8.727 | 8.746 | 8.631 | 8.698 | 7,047,955 | -0.01(-0.11%) |
Nov 06, 2023 | 8.736 | 8.760 | 8.659 | 8.707 | 8,190,214 | -0.05(-0.55%) |
Nov 03, 2023 | 8.592 | 8.765 | 8.544 | 8.755 | 18,301,142 | +0.29(+3.41%) |
Nov 02, 2023 | 8.467 | 8.611 | 8.371 | 8.467 | 12,322,870 | +0.10(+1.15%) |
Nov 01, 2023 | 8.631 | 8.722 | 8.256 | 8.371 | 16,653,468 | -0.17(-2.02%) |
Oct 31, 2023 | 8.544 | 8.602 | 8.477 | 8.544 | 12,121,598 | +0.03(+0.34%) |
Oct 30, 2023 | 8.419 | 8.563 | 8.361 | 8.515 | 12,501,585 | +0.19(+2.31%) |
Oct 27, 2023 | 8.390 | 8.429 | 8.309 | 8.323 | 7,389,358 | -0.02(-0.23%) |
Oct 26, 2023 | 8.208 | 8.379 | 8.198 | 8.342 | 10,674,413 | +0.12(+1.40%) |
Oct 25, 2023 | 8.246 | 8.285 | 8.174 | 8.227 | 7,391,180 | -0.07(-0.81%) |
Oct 24, 2023 | 8.208 | 8.318 | 8.188 | 8.294 | 6,463,836 | +0.17(+2.13%) |
Oct 23, 2023 | 8.169 | 8.227 | 8.121 | 8.121 | 8,240,571 | -0.06(-0.71%) |
Oct 20, 2023 | 8.275 | 8.333 | 8.179 | 8.179 | 7,340,816 | -0.11(-1.28%) |
Oct 19, 2023 | 8.313 | 8.409 | 8.265 | 8.285 | 7,749,960 | -0.04(-0.46%) |
Oct 18, 2023 | 8.458 | 8.477 | 8.313 | 8.323 | 10,423,161 | -0.18(-2.15%) |
Oct 17, 2023 | 8.458 | 8.573 | 8.438 | 8.506 | 11,703,026 | -0.04(-0.45%) |
Oct 16, 2023 | 8.458 | 8.578 | 8.361 | 8.544 | 7,424,475 | +0.17(+2.07%) |
Oct 13, 2023 | 8.371 | 8.390 | 8.280 | 8.371 | 6,097,710 | +0.02(+0.23%) |
Oct 12, 2023 | 8.611 | 8.626 | 8.313 | 8.352 | 8,907,277 | -0.25(-2.91%) |
Oct 11, 2023 | 8.698 | 8.746 | 8.554 | 8.602 | 5,607,782 | -0.04(-0.44%) |
Oct 10, 2023 | 8.707 | 8.717 | 8.621 | 8.640 | 6,733,899 | +0.01(+0.11%) |
Oct 09, 2023 | 8.525 | 8.650 | 8.510 | 8.631 | 5,675,595 | +0.12(+1.47%) |
Oct 06, 2023 | 8.554 | 8.592 | 8.429 | 8.506 | 7,333,298 | -0.08(-0.90%) |
Oct 05, 2023 | 8.659 | 8.736 | 8.563 | 8.582 | 7,209,103 | -0.12(-1.33%) |
Oct 04, 2023 | 8.659 | 8.717 | 8.597 | 8.698 | 8,862,163 | +0.12(+1.34%) |
Oct 03, 2023 | 8.602 | 8.698 | 8.563 | 8.582 | 6,950,003 | -0.12(-1.43%) |
Oct 02, 2023 | 8.727 | 8.755 | 8.650 | 8.707 | 7,166,376 | -0.10(-1.09%) |
Sep 29, 2023 | 8.871 | 8.890 | 8.746 | 8.804 | 6,927,776 | -0.01(-0.11%) |
Sep 28, 2023 | 8.746 | 8.828 | 8.674 | 8.813 | 7,248,663 | +0.13(+1.55%) |
Sep 27, 2023 | 8.775 | 8.804 | 8.592 | 8.679 | 6,828,828 | -0.07(-0.77%) |
Sep 26, 2023 | 8.813 | 8.866 | 8.746 | 8.746 | 8,107,433 | -0.09(-0.98%) |
Sep 25, 2023 | 8.679 | 8.852 | 8.813 | 8.832 | 6,140,754 | +0.13(+1.55%) |
Sep 22, 2023 | 8.784 | 8.832 | 8.679 | 8.698 | 5,837,185 | -0.06(-0.66%) |
Sep 21, 2023 | 8.832 | 8.880 | 8.746 | 8.755 | 6,180,868 | -0.14(-1.62%) |
Sep 20, 2023 | 8.842 | 9.025 | 8.832 | 8.900 | 5,335,305 | +0.07(+0.76%) |
Sep 19, 2023 | 8.928 | 8.957 | 8.770 | 8.832 | 4,473,382 | -0.09(-0.97%) |
Sep 18, 2023 | 8.957 | 8.986 | 8.880 | 8.919 | 5,039,965 | -0.07(-0.75%) |
Sep 15, 2023 | 9.150 | 9.159 | 8.957 | 8.986 | 15,897,285 | -0.17(-1.89%) |
Sep 14, 2023 | 8.996 | 9.159 | 8.996 | 9.159 | 6,582,610 | +0.31(+3.47%) |
Sep 13, 2023 | 9.053 | 9.053 | 8.804 | 8.852 | 8,690,047 | -0.22(-2.44%) |
Sep 12, 2023 | 9.101 | 9.135 | 9.034 | 9.073 | 5,006,739 | +0.01(+0.11%) |
Sep 11, 2023 | 9.005 | 9.121 | 9.005 | 9.063 | 7,953,088 | +0.17(+1.95%) |
Sep 08, 2023 | 8.852 | 8.909 | 8.842 | 8.890 | 6,042,212 | +0.10(+1.09%) |
Sep 07, 2023 | 8.890 | 8.977 | 8.775 | 8.794 | 12,280,877 | -0.12(-1.40%) |
Sep 06, 2023 | 8.967 | 9.063 | 8.900 | 8.919 | 6,968,115 | -0.07(-0.83%) |
Sep 05, 2023 | 9.221 | 9.221 | 8.984 | 8.993 | 7,871,513 | -0.28(-3.07%) |