Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.21 | 10.21 | 9.984 | 10.06 | 46,479 | -0.03(-0.29%) |
Nov 29, 2023 | 10.04 | 10.11 | 9.965 | 10.09 | 36,112 | +0.11(+1.07%) |
Nov 28, 2023 | 9.751 | 10.09 | 9.751 | 9.984 | 42,555 | +0.10(+0.98%) |
Nov 27, 2023 | 9.722 | 9.926 | 9.654 | 9.887 | 58,544 | +0.13(+1.29%) |
Nov 24, 2023 | 9.556 | 9.761 | 9.556 | 9.761 | 21,548 | +0.05(+0.50%) |
Nov 22, 2023 | 9.566 | 9.800 | 9.518 | 9.712 | 60,967 | +0.12(+1.22%) |
Nov 21, 2023 | 9.712 | 9.712 | 9.384 | 9.595 | 105,442 | -0.28(-2.85%) |
Nov 20, 2023 | 9.595 | 9.915 | 9.557 | 9.877 | 118,265 | +0.29(+3.05%) |
Nov 17, 2023 | 9.595 | 9.623 | 9.462 | 9.585 | 65,185 | +0.08(+0.89%) |
Nov 16, 2023 | 9.491 | 9.687 | 9.378 | 9.500 | 68,360 | +0.12(+1.31%) |
Nov 15, 2023 | 9.349 | 9.500 | 8.973 | 9.378 | 82,047 | +0.05(+0.51%) |
Nov 14, 2023 | 9.048 | 9.331 | 9.048 | 9.331 | 73,402 | +0.26(+2.91%) |
Nov 13, 2023 | 8.954 | 9.076 | 8.878 | 9.067 | 69,146 | +0.10(+1.16%) |
Nov 10, 2023 | 8.944 | 8.982 | 8.803 | 8.963 | 46,720 | +0.03(+0.32%) |
Nov 09, 2023 | 9.001 | 9.001 | 8.737 | 8.935 | 43,662 | +0.29(+3.38%) |
Nov 08, 2023 | 8.501 | 8.812 | 8.426 | 8.643 | 49,321 | +0.02(+0.22%) |
Nov 07, 2023 | 8.143 | 8.822 | 8.055 | 8.624 | 88,622 | +0.59(+7.39%) |
Nov 06, 2023 | 8.176 | 8.218 | 7.973 | 8.030 | 29,796 | -0.09(-1.16%) |
Nov 03, 2023 | 8.058 | 8.171 | 8.058 | 8.124 | 40,361 | +0.21(+2.62%) |
Nov 02, 2023 | 7.983 | 7.983 | 7.776 | 7.917 | 53,606 | +0.05(+0.60%) |
Nov 01, 2023 | 7.964 | 7.964 | 7.776 | 7.870 | 18,427 | -0.02(-0.24%) |
Oct 31, 2023 | 8.096 | 8.275 | 7.728 | 7.889 | 43,657 | -0.08(-1.06%) |
Oct 30, 2023 | 7.870 | 8.002 | 7.691 | 7.973 | 27,652 | +0.15(+1.93%) |
Oct 27, 2023 | 7.842 | 7.870 | 7.634 | 7.823 | 22,869 | +0.00(+0.00%) |
Oct 26, 2023 | 7.662 | 8.030 | 7.521 | 7.823 | 73,439 | +0.16(+2.09%) |
Oct 25, 2023 | 7.644 | 7.794 | 7.446 | 7.662 | 28,818 | -0.03(-0.37%) |
Oct 24, 2023 | 7.691 | 7.719 | 7.512 | 7.691 | 30,653 | +0.05(+0.62%) |
Oct 23, 2023 | 7.493 | 7.747 | 7.398 | 7.644 | 35,533 | +0.10(+1.38%) |
Oct 20, 2023 | 7.549 | 7.625 | 7.446 | 7.540 | 51,546 | +0.01(+0.13%) |
Oct 19, 2023 | 7.766 | 7.842 | 7.521 | 7.530 | 30,687 | -0.24(-3.03%) |
Oct 18, 2023 | 7.945 | 7.973 | 7.757 | 7.766 | 61,859 | -0.17(-2.14%) |
Oct 17, 2023 | 7.615 | 8.063 | 7.563 | 7.936 | 97,340 | +0.29(+3.82%) |
Oct 16, 2023 | 7.710 | 7.823 | 7.558 | 7.644 | 31,147 | +0.06(+0.75%) |
Oct 13, 2023 | 7.606 | 7.644 | 7.163 | 7.587 | 80,331 | -0.04(-0.49%) |
Oct 12, 2023 | 7.945 | 8.002 | 7.502 | 7.625 | 70,668 | -0.40(-4.94%) |
Oct 11, 2023 | 7.898 | 8.049 | 7.495 | 8.021 | 17,898 | +0.06(+0.71%) |
Oct 10, 2023 | 7.681 | 8.134 | 7.634 | 7.964 | 39,147 | +0.25(+3.17%) |
Oct 09, 2023 | 7.672 | 7.776 | 7.563 | 7.719 | 45,478 | -0.06(-0.73%) |
Oct 06, 2023 | 7.700 | 7.842 | 7.389 | 7.776 | 69,686 | +0.07(+0.86%) |
Oct 05, 2023 | 7.615 | 7.889 | 7.615 | 7.710 | 58,382 | +0.09(+1.24%) |
Oct 04, 2023 | 7.549 | 7.700 | 7.549 | 7.615 | 28,798 | +0.06(+0.75%) |
Oct 03, 2023 | 7.813 | 7.907 | 7.399 | 7.559 | 56,474 | -0.25(-3.26%) |
Oct 02, 2023 | 8.030 | 8.030 | 7.747 | 7.813 | 31,674 | -0.23(-2.81%) |
Sep 29, 2023 | 8.134 | 8.134 | 7.926 | 8.039 | 43,475 | -0.08(-0.93%) |
Sep 28, 2023 | 7.936 | 8.153 | 7.938 | 8.115 | 22,066 | -0.02(-0.23%) |
Sep 27, 2023 | 8.021 | 8.171 | 8.021 | 8.134 | 37,039 | +0.16(+2.01%) |
Sep 26, 2023 | 8.482 | 8.511 | 7.973 | 7.973 | 74,325 | -0.55(-6.42%) |
Sep 25, 2023 | 8.454 | 8.520 | 8.464 | 8.520 | 35,641 | +0.07(+0.78%) |
Sep 22, 2023 | 8.454 | 8.612 | 8.407 | 8.454 | 40,136 | +0.00(+0.00%) |
Sep 21, 2023 | 8.643 | 8.652 | 8.294 | 8.454 | 97,822 | -0.24(-2.71%) |
Sep 20, 2023 | 8.718 | 8.756 | 8.643 | 8.690 | 23,095 | +0.06(+0.66%) |
Sep 19, 2023 | 8.473 | 8.652 | 8.473 | 8.633 | 38,957 | +0.06(+0.66%) |
Sep 18, 2023 | 8.633 | 8.699 | 8.530 | 8.577 | 41,349 | -0.08(-0.98%) |
Sep 15, 2023 | 8.671 | 8.718 | 8.454 | 8.661 | 231,770 | -0.03(-0.33%) |
Sep 14, 2023 | 8.671 | 8.765 | 8.610 | 8.690 | 37,797 | +0.07(+0.76%) |
Sep 13, 2023 | 8.652 | 8.727 | 8.605 | 8.624 | 49,956 | +0.05(+0.55%) |
Sep 12, 2023 | 8.511 | 8.690 | 8.511 | 8.577 | 46,405 | -0.05(-0.55%) |
Sep 11, 2023 | 8.558 | 8.633 | 8.534 | 8.624 | 29,953 | +0.11(+1.33%) |
Sep 08, 2023 | 8.416 | 8.567 | 8.416 | 8.511 | 26,324 | +0.03(+0.33%) |
Sep 07, 2023 | 8.539 | 8.605 | 8.464 | 8.482 | 26,057 | -0.10(-1.21%) |
Sep 06, 2023 | 8.530 | 8.628 | 8.492 | 8.586 | 21,655 | +0.07(+0.77%) |
Sep 05, 2023 | 8.671 | 8.765 | 8.294 | 8.520 | 67,605 | -0.21(-2.38%) |