Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.090 | 9.131 | 8.800 | 8.860 | 101,072 | -0.21(-2.32%) |
Nov 29, 2023 | 9.300 | 9.575 | 9.060 | 9.070 | 155,694 | -0.12(-1.31%) |
Nov 28, 2023 | 9.300 | 9.300 | 9.070 | 9.190 | 70,251 | -0.11(-1.18%) |
Nov 27, 2023 | 9.500 | 9.500 | 9.230 | 9.300 | 92,889 | -0.20(-2.11%) |
Nov 24, 2023 | 9.410 | 9.540 | 9.350 | 9.500 | 65,428 | +0.03(+0.32%) |
Nov 22, 2023 | 9.280 | 9.690 | 9.200 | 9.470 | 106,760 | +0.32(+3.50%) |
Nov 21, 2023 | 9.250 | 9.280 | 9.060 | 9.150 | 112,072 | -0.24(-2.56%) |
Nov 20, 2023 | 9.570 | 9.630 | 9.350 | 9.390 | 92,124 | -0.14(-1.47%) |
Nov 17, 2023 | 9.720 | 9.806 | 9.410 | 9.530 | 127,629 | -0.04(-0.42%) |
Nov 16, 2023 | 9.750 | 9.890 | 9.500 | 9.570 | 193,328 | -0.29(-2.94%) |
Nov 15, 2023 | 9.450 | 10.00 | 9.450 | 9.860 | 222,969 | +0.49(+5.23%) |
Nov 14, 2023 | 8.870 | 9.370 | 8.825 | 9.370 | 222,371 | +0.85(+9.98%) |
Nov 13, 2023 | 8.780 | 8.810 | 8.510 | 8.520 | 173,699 | -0.38(-4.27%) |
Nov 10, 2023 | 8.790 | 9.030 | 8.750 | 8.900 | 160,368 | +0.13(+1.48%) |
Nov 09, 2023 | 8.930 | 9.100 | 8.635 | 8.770 | 161,735 | -0.13(-1.46%) |
Nov 08, 2023 | 9.110 | 9.130 | 8.880 | 8.900 | 126,351 | -0.19(-2.09%) |
Nov 07, 2023 | 9.270 | 9.480 | 8.950 | 9.090 | 118,558 | -0.25(-2.62%) |
Nov 06, 2023 | 9.630 | 9.690 | 9.220 | 9.335 | 157,502 | -0.25(-2.66%) |
Nov 03, 2023 | 9.400 | 9.940 | 9.330 | 9.590 | 261,277 | +0.30(+3.23%) |
Nov 02, 2023 | 8.310 | 9.520 | 8.085 | 9.290 | 516,054 | +1.30(+16.27%) |
Nov 01, 2023 | 8.090 | 8.090 | 7.730 | 7.990 | 490,335 | -0.10(-1.24%) |
Oct 31, 2023 | 8.120 | 8.390 | 7.930 | 8.090 | 501,345 | +0.02(+0.25%) |
Oct 30, 2023 | 7.920 | 8.140 | 7.840 | 8.070 | 216,601 | +0.19(+2.41%) |
Oct 27, 2023 | 7.390 | 7.940 | 7.390 | 7.880 | 460,784 | +0.50(+6.78%) |
Oct 26, 2023 | 7.640 | 7.803 | 7.200 | 7.380 | 195,387 | -0.19(-2.51%) |
Oct 25, 2023 | 7.930 | 7.940 | 7.560 | 7.570 | 207,263 | -0.37(-4.66%) |
Oct 24, 2023 | 7.750 | 8.014 | 7.710 | 7.940 | 170,138 | +0.21(+2.72%) |
Oct 23, 2023 | 7.640 | 8.150 | 7.580 | 7.730 | 247,496 | -0.03(-0.39%) |
Oct 20, 2023 | 8.060 | 8.220 | 7.730 | 7.760 | 346,707 | -0.31(-3.84%) |
Oct 19, 2023 | 8.070 | 8.290 | 8.000 | 8.070 | 126,259 | -0.01(-0.12%) |
Oct 18, 2023 | 8.090 | 8.392 | 8.010 | 8.080 | 166,486 | -0.14(-1.70%) |
Oct 17, 2023 | 7.340 | 8.290 | 7.295 | 8.220 | 286,424 | +0.84(+11.38%) |
Oct 16, 2023 | 7.140 | 7.410 | 7.020 | 7.380 | 178,718 | +0.33(+4.68%) |
Oct 13, 2023 | 7.160 | 7.245 | 6.970 | 7.050 | 259,524 | -0.08(-1.19%) |
Oct 12, 2023 | 7.320 | 7.330 | 6.945 | 7.135 | 302,810 | -0.17(-2.26%) |
Oct 11, 2023 | 7.610 | 7.770 | 7.270 | 7.300 | 154,786 | -0.33(-4.26%) |
Oct 10, 2023 | 7.400 | 7.850 | 7.400 | 7.625 | 196,432 | +0.22(+3.04%) |
Oct 09, 2023 | 7.610 | 7.620 | 7.190 | 7.400 | 236,570 | -0.35(-4.52%) |
Oct 06, 2023 | 8.050 | 8.100 | 7.520 | 7.750 | 580,885 | -0.15(-1.90%) |
Oct 05, 2023 | 7.770 | 8.055 | 7.700 | 7.900 | 272,900 | +0.08(+1.02%) |
Oct 04, 2023 | 7.490 | 7.960 | 7.230 | 7.820 | 374,979 | +0.30(+3.99%) |
Oct 03, 2023 | 7.780 | 7.790 | 7.220 | 7.520 | 512,330 | -0.44(-5.53%) |
Oct 02, 2023 | 8.040 | 8.130 | 7.850 | 7.960 | 252,968 | -0.08(-1.00%) |
Sep 29, 2023 | 8.450 | 8.540 | 8.010 | 8.040 | 188,331 | -0.15(-1.83%) |
Sep 28, 2023 | 7.980 | 8.320 | 7.928 | 8.190 | 235,243 | +0.17(+2.12%) |
Sep 27, 2023 | 8.110 | 8.160 | 7.855 | 8.020 | 299,308 | +0.01(+0.12%) |
Sep 26, 2023 | 8.170 | 8.280 | 7.930 | 8.010 | 363,244 | -0.20(-2.44%) |
Sep 25, 2023 | 8.220 | 8.240 | 8.150 | 8.210 | 242,004 | -0.04(-0.48%) |
Sep 22, 2023 | 8.510 | 8.700 | 8.240 | 8.250 | 243,981 | -0.31(-3.62%) |
Sep 21, 2023 | 8.830 | 8.880 | 8.500 | 8.560 | 270,661 | -0.26(-2.95%) |
Sep 20, 2023 | 8.410 | 9.030 | 8.390 | 8.820 | 410,550 | +0.40(+4.75%) |
Sep 19, 2023 | 8.860 | 8.950 | 8.310 | 8.420 | 427,108 | -0.48(-5.39%) |
Sep 18, 2023 | 9.920 | 9.920 | 8.890 | 8.900 | 504,628 | -1.04(-10.46%) |
Sep 15, 2023 | 10.17 | 10.21 | 9.830 | 9.940 | 436,047 | -0.26(-2.55%) |
Sep 14, 2023 | 10.43 | 10.44 | 10.08 | 10.20 | 188,805 | -0.17(-1.64%) |
Sep 13, 2023 | 10.28 | 10.45 | 10.17 | 10.37 | 276,122 | +0.06(+0.58%) |
Sep 12, 2023 | 10.58 | 10.58 | 10.20 | 10.31 | 246,382 | -0.26(-2.46%) |
Sep 11, 2023 | 10.47 | 10.63 | 10.14 | 10.57 | 293,895 | +0.10(+0.96%) |
Sep 08, 2023 | 10.41 | 10.51 | 10.04 | 10.47 | 340,310 | +0.42(+4.18%) |
Sep 07, 2023 | 10.13 | 10.18 | 9.840 | 10.05 | 321,142 | -0.15(-1.47%) |
Sep 06, 2023 | 10.22 | 10.43 | 10.00 | 10.20 | 381,934 | -0.02(-0.20%) |
Sep 05, 2023 | 10.38 | 10.38 | 9.980 | 10.22 | 402,200 | -0.20(-1.92%) |