Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.930 | 10.30 | 9.760 | 10.12 | 225,213 | +0.41(+4.22%) |
Nov 29, 2023 | 10.15 | 10.35 | 9.690 | 9.710 | 354,028 | -0.29(-2.90%) |
Nov 28, 2023 | 9.870 | 10.11 | 9.850 | 10.00 | 107,637 | +0.00(+0.00%) |
Nov 27, 2023 | 9.770 | 10.12 | 9.726 | 10.00 | 114,335 | +0.18(+1.83%) |
Nov 24, 2023 | 9.500 | 9.850 | 9.500 | 9.820 | 39,387 | +0.24(+2.51%) |
Nov 22, 2023 | 9.490 | 9.720 | 9.380 | 9.580 | 89,014 | +0.21(+2.24%) |
Nov 21, 2023 | 9.310 | 9.470 | 9.245 | 9.370 | 110,274 | -0.05(-0.53%) |
Nov 20, 2023 | 9.300 | 9.580 | 9.190 | 9.420 | 143,262 | -0.09(-0.95%) |
Nov 17, 2023 | 9.500 | 9.675 | 9.260 | 9.510 | 168,752 | +0.10(+1.06%) |
Nov 16, 2023 | 9.640 | 9.640 | 9.130 | 9.410 | 96,845 | -0.15(-1.57%) |
Nov 15, 2023 | 9.870 | 10.02 | 9.450 | 9.560 | 264,398 | -0.37(-3.73%) |
Nov 14, 2023 | 9.370 | 10.17 | 9.342 | 9.930 | 284,436 | +0.92(+10.21%) |
Nov 13, 2023 | 9.240 | 9.440 | 8.900 | 9.010 | 110,739 | -0.18(-1.96%) |
Nov 10, 2023 | 9.510 | 9.510 | 8.900 | 9.190 | 273,379 | -0.11(-1.18%) |
Nov 09, 2023 | 9.520 | 9.730 | 9.280 | 9.300 | 152,419 | -0.34(-3.53%) |
Nov 08, 2023 | 9.490 | 9.650 | 9.095 | 9.640 | 174,101 | +0.18(+1.90%) |
Nov 07, 2023 | 8.630 | 9.480 | 8.552 | 9.460 | 139,373 | +0.80(+9.24%) |
Nov 06, 2023 | 9.650 | 9.650 | 8.560 | 8.660 | 494,590 | -1.11(-11.36%) |
Nov 03, 2023 | 9.840 | 10.15 | 9.250 | 9.770 | 268,990 | -0.04(-0.41%) |
Nov 02, 2023 | 9.630 | 10.58 | 9.550 | 9.810 | 340,396 | -0.54(-5.22%) |
Nov 01, 2023 | 10.35 | 10.48 | 9.900 | 10.35 | 451,800 | +0.07(+0.68%) |
Oct 31, 2023 | 9.570 | 10.55 | 9.545 | 10.28 | 243,661 | +0.83(+8.78%) |
Oct 30, 2023 | 9.030 | 9.720 | 8.976 | 9.450 | 166,142 | +0.55(+6.18%) |
Oct 27, 2023 | 9.430 | 9.495 | 8.870 | 8.900 | 109,445 | -0.64(-6.71%) |
Oct 26, 2023 | 9.590 | 9.860 | 9.440 | 9.540 | 112,508 | -0.06(-0.63%) |
Oct 25, 2023 | 9.420 | 9.760 | 9.320 | 9.600 | 115,297 | +0.12(+1.27%) |
Oct 24, 2023 | 9.530 | 9.900 | 9.295 | 9.480 | 85,593 | -0.05(-0.52%) |
Oct 23, 2023 | 9.580 | 9.740 | 9.470 | 9.530 | 79,887 | -0.19(-1.95%) |
Oct 20, 2023 | 9.640 | 9.880 | 9.560 | 9.720 | 124,944 | +0.04(+0.41%) |
Oct 19, 2023 | 9.730 | 9.980 | 9.590 | 9.680 | 100,880 | -0.12(-1.22%) |
Oct 18, 2023 | 10.24 | 10.24 | 9.500 | 9.800 | 164,347 | -0.55(-5.31%) |
Oct 17, 2023 | 10.20 | 10.64 | 10.20 | 10.35 | 247,669 | +0.01(+0.10%) |
Oct 16, 2023 | 9.600 | 10.39 | 9.560 | 10.34 | 273,684 | +0.91(+9.65%) |
Oct 13, 2023 | 8.850 | 9.540 | 8.850 | 9.430 | 240,426 | +0.72(+8.27%) |
Oct 12, 2023 | 8.750 | 8.760 | 8.510 | 8.710 | 169,387 | -0.06(-0.68%) |
Oct 11, 2023 | 9.010 | 9.190 | 8.710 | 8.770 | 115,079 | -0.17(-1.90%) |
Oct 10, 2023 | 9.070 | 9.330 | 8.930 | 8.940 | 260,051 | -0.06(-0.67%) |
Oct 09, 2023 | 8.740 | 9.110 | 8.470 | 9.000 | 228,198 | +0.24(+2.74%) |
Oct 06, 2023 | 7.920 | 8.875 | 7.920 | 8.760 | 142,643 | +0.73(+9.09%) |
Oct 05, 2023 | 8.170 | 8.410 | 7.860 | 8.030 | 94,842 | -0.20(-2.43%) |
Oct 04, 2023 | 7.950 | 8.250 | 7.815 | 8.230 | 69,620 | +0.28(+3.52%) |
Oct 03, 2023 | 7.900 | 8.051 | 7.815 | 7.950 | 93,660 | +0.00(+0.00%) |
Oct 02, 2023 | 8.260 | 8.260 | 7.830 | 7.950 | 126,889 | -0.31(-3.75%) |
Sep 29, 2023 | 8.390 | 8.550 | 8.156 | 8.260 | 116,709 | -0.07(-0.84%) |
Sep 28, 2023 | 8.330 | 8.430 | 8.090 | 8.330 | 112,632 | +0.00(+0.00%) |
Sep 27, 2023 | 8.290 | 8.642 | 8.230 | 8.330 | 84,079 | +0.08(+0.97%) |
Sep 26, 2023 | 8.180 | 8.540 | 8.180 | 8.250 | 68,351 | +0.02(+0.24%) |
Sep 25, 2023 | 8.150 | 8.240 | 8.100 | 8.230 | 72,130 | +0.11(+1.35%) |
Sep 22, 2023 | 8.050 | 8.290 | 7.830 | 8.120 | 98,328 | +0.07(+0.87%) |
Sep 21, 2023 | 7.770 | 8.100 | 7.770 | 8.050 | 117,231 | +0.01(+0.12%) |
Sep 20, 2023 | 7.890 | 8.310 | 7.696 | 8.040 | 151,209 | +0.22(+2.81%) |
Sep 19, 2023 | 7.880 | 7.960 | 7.620 | 7.820 | 249,064 | -0.08(-1.01%) |
Sep 18, 2023 | 7.980 | 8.010 | 7.640 | 7.900 | 174,796 | -0.07(-0.88%) |
Sep 15, 2023 | 8.340 | 8.410 | 7.800 | 7.970 | 226,276 | -0.37(-4.44%) |
Sep 14, 2023 | 8.020 | 8.370 | 8.020 | 8.340 | 174,947 | +0.19(+2.33%) |
Sep 13, 2023 | 7.890 | 8.180 | 7.730 | 8.150 | 158,126 | +0.27(+3.43%) |
Sep 12, 2023 | 7.920 | 7.990 | 7.700 | 7.880 | 112,968 | -0.11(-1.38%) |
Sep 11, 2023 | 7.870 | 8.040 | 7.740 | 7.990 | 95,965 | +0.22(+2.83%) |
Sep 08, 2023 | 8.080 | 8.170 | 7.710 | 7.770 | 107,028 | -0.33(-4.07%) |
Sep 07, 2023 | 8.160 | 8.160 | 7.942 | 8.100 | 162,271 | -0.21(-2.53%) |
Sep 06, 2023 | 8.490 | 8.490 | 8.270 | 8.310 | 85,634 | -0.14(-1.66%) |
Sep 05, 2023 | 8.370 | 8.520 | 8.201 | 8.450 | 85,526 | +0.03(+0.36%) |