Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.870 | 10.12 | 9.650 | 9.710 | 2,185,686 | -0.05(-0.51%) |
Nov 29, 2023 | 9.750 | 10.33 | 9.710 | 9.760 | 968,798 | +0.00(+0.00%) |
Nov 28, 2023 | 9.560 | 9.790 | 9.350 | 9.760 | 1,087,699 | +0.14(+1.46%) |
Nov 27, 2023 | 9.800 | 9.855 | 9.600 | 9.620 | 1,324,073 | -0.18(-1.84%) |
Nov 24, 2023 | 9.770 | 9.890 | 9.670 | 9.800 | 413,978 | -0.03(-0.31%) |
Nov 22, 2023 | 9.700 | 9.930 | 9.635 | 9.830 | 950,604 | +0.33(+3.47%) |
Nov 21, 2023 | 9.400 | 9.810 | 9.400 | 9.500 | 1,151,865 | -0.18(-1.86%) |
Nov 20, 2023 | 9.440 | 9.830 | 9.440 | 9.680 | 1,408,827 | +0.15(+1.57%) |
Nov 17, 2023 | 9.300 | 9.685 | 9.250 | 9.530 | 1,373,193 | +0.40(+4.38%) |
Nov 16, 2023 | 8.940 | 9.295 | 8.852 | 9.130 | 1,480,342 | +0.09(+1.00%) |
Nov 15, 2023 | 8.840 | 9.360 | 8.830 | 9.040 | 1,552,497 | +0.15(+1.69%) |
Nov 14, 2023 | 8.190 | 9.010 | 8.100 | 8.890 | 2,213,396 | +0.97(+12.25%) |
Nov 13, 2023 | 7.340 | 7.975 | 7.090 | 7.920 | 1,306,687 | +0.51(+6.88%) |
Nov 10, 2023 | 7.330 | 7.505 | 6.915 | 7.410 | 1,116,499 | +0.20(+2.77%) |
Nov 09, 2023 | 8.000 | 8.000 | 7.120 | 7.210 | 3,341,127 | +0.88(+13.90%) |
Nov 08, 2023 | 6.620 | 6.620 | 6.115 | 6.330 | 1,251,507 | -0.30(-4.52%) |
Nov 07, 2023 | 6.500 | 6.785 | 6.300 | 6.630 | 1,446,027 | +0.15(+2.31%) |
Nov 06, 2023 | 6.450 | 6.740 | 6.360 | 6.480 | 1,572,088 | +0.17(+2.69%) |
Nov 03, 2023 | 6.070 | 6.690 | 6.070 | 6.310 | 2,486,482 | +0.36(+6.05%) |
Nov 02, 2023 | 6.240 | 6.590 | 5.890 | 5.950 | 1,707,526 | +0.54(+9.98%) |
Nov 01, 2023 | 5.530 | 5.530 | 5.200 | 5.410 | 895,215 | +0.00(+0.00%) |
Oct 31, 2023 | 5.150 | 5.430 | 4.970 | 5.410 | 1,277,841 | +0.26(+5.05%) |
Oct 30, 2023 | 5.020 | 5.180 | 4.920 | 5.150 | 908,169 | +0.15(+3.00%) |
Oct 27, 2023 | 5.060 | 5.060 | 4.800 | 5.000 | 1,039,123 | -0.04(-0.79%) |
Oct 26, 2023 | 4.920 | 5.100 | 4.855 | 5.040 | 895,694 | +0.14(+2.86%) |
Oct 25, 2023 | 5.290 | 5.310 | 4.900 | 4.900 | 1,236,272 | -0.51(-9.43%) |
Oct 24, 2023 | 5.380 | 5.515 | 5.250 | 5.410 | 1,072,979 | +0.20(+3.84%) |
Oct 23, 2023 | 5.210 | 5.480 | 5.177 | 5.210 | 918,009 | -0.10(-1.88%) |
Oct 20, 2023 | 5.290 | 5.400 | 4.940 | 5.310 | 983,266 | +0.03(+0.57%) |
Oct 19, 2023 | 5.630 | 5.790 | 5.240 | 5.280 | 814,634 | -0.34(-6.05%) |
Oct 18, 2023 | 5.770 | 5.845 | 5.600 | 5.620 | 603,129 | -0.16(-2.77%) |
Oct 17, 2023 | 5.720 | 6.010 | 5.640 | 5.780 | 715,366 | +0.01(+0.17%) |
Oct 16, 2023 | 5.650 | 5.820 | 5.420 | 5.770 | 916,040 | +0.12(+2.12%) |
Oct 13, 2023 | 5.360 | 5.695 | 5.190 | 5.650 | 1,151,349 | +0.32(+6.00%) |
Oct 12, 2023 | 5.880 | 5.880 | 5.241 | 5.330 | 1,255,966 | -0.55(-9.35%) |
Oct 11, 2023 | 6.500 | 6.500 | 5.790 | 5.880 | 1,051,733 | -0.65(-9.95%) |
Oct 10, 2023 | 6.470 | 6.790 | 6.440 | 6.530 | 569,331 | +0.08(+1.24%) |
Oct 09, 2023 | 6.460 | 6.580 | 6.310 | 6.450 | 496,914 | -0.06(-0.92%) |
Oct 06, 2023 | 6.690 | 6.760 | 6.500 | 6.510 | 547,974 | -0.34(-4.96%) |
Oct 05, 2023 | 6.690 | 6.920 | 6.520 | 6.850 | 777,681 | +0.14(+2.09%) |
Oct 04, 2023 | 6.950 | 6.950 | 6.595 | 6.710 | 689,072 | -0.24(-3.45%) |
Oct 03, 2023 | 6.820 | 6.970 | 6.720 | 6.950 | 723,147 | +0.09(+1.31%) |
Oct 02, 2023 | 6.970 | 7.040 | 6.680 | 6.860 | 718,618 | -0.14(-2.00%) |
Sep 29, 2023 | 7.160 | 7.280 | 6.870 | 7.000 | 673,968 | -0.04(-0.57%) |
Sep 28, 2023 | 7.350 | 7.440 | 7.000 | 7.040 | 634,783 | -0.33(-4.48%) |
Sep 27, 2023 | 7.490 | 7.660 | 7.195 | 7.370 | 564,281 | +0.01(+0.14%) |
Sep 26, 2023 | 7.560 | 7.760 | 7.345 | 7.360 | 628,463 | -0.28(-3.66%) |
Sep 25, 2023 | 7.600 | 7.660 | 7.380 | 7.640 | 573,600 | -0.02(-0.26%) |
Sep 22, 2023 | 7.800 | 7.825 | 7.550 | 7.660 | 407,176 | -0.09(-1.16%) |
Sep 21, 2023 | 7.760 | 7.855 | 7.490 | 7.750 | 648,447 | -0.09(-1.15%) |
Sep 20, 2023 | 8.090 | 8.090 | 7.800 | 7.840 | 494,564 | -0.18(-2.24%) |
Sep 19, 2023 | 7.900 | 8.110 | 7.780 | 8.020 | 510,518 | +0.11(+1.39%) |
Sep 18, 2023 | 8.000 | 8.090 | 7.780 | 7.910 | 527,253 | -0.01(-0.13%) |
Sep 15, 2023 | 8.280 | 8.300 | 7.780 | 7.920 | 1,972,774 | -0.28(-3.41%) |
Sep 14, 2023 | 8.480 | 8.620 | 8.190 | 8.200 | 481,398 | -0.20(-2.38%) |
Sep 13, 2023 | 8.500 | 8.750 | 8.335 | 8.400 | 549,531 | -0.10(-1.18%) |
Sep 12, 2023 | 8.290 | 8.540 | 8.190 | 8.500 | 810,994 | +0.17(+2.04%) |
Sep 11, 2023 | 8.300 | 8.450 | 8.220 | 8.330 | 792,295 | +0.16(+1.96%) |
Sep 08, 2023 | 8.300 | 8.320 | 8.060 | 8.170 | 648,347 | -0.09(-1.09%) |
Sep 07, 2023 | 8.720 | 8.730 | 8.020 | 8.260 | 697,980 | -0.55(-6.24%) |
Sep 06, 2023 | 9.170 | 9.250 | 8.750 | 8.810 | 463,223 | -0.33(-3.61%) |
Sep 05, 2023 | 9.580 | 9.730 | 9.100 | 9.140 | 637,761 | -0.59(-6.06%) |