Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.000 | 9.020 | 8.870 | 8.920 | 30,981 | -0.10(-1.11%) |
Nov 29, 2023 | 8.990 | 9.200 | 8.970 | 9.020 | 25,271 | +0.03(+0.33%) |
Nov 28, 2023 | 8.950 | 9.000 | 8.855 | 8.990 | 14,821 | +0.06(+0.67%) |
Nov 27, 2023 | 8.980 | 9.069 | 8.920 | 8.930 | 14,019 | -0.07(-0.78%) |
Nov 24, 2023 | 8.910 | 9.030 | 8.871 | 9.000 | 414,767 | +0.08(+0.90%) |
Nov 22, 2023 | 8.870 | 9.000 | 8.820 | 8.920 | 26,784 | +0.12(+1.36%) |
Nov 21, 2023 | 8.900 | 8.920 | 8.790 | 8.800 | 20,852 | -0.17(-1.90%) |
Nov 20, 2023 | 8.830 | 8.972 | 8.780 | 8.970 | 8,827 | +0.21(+2.40%) |
Nov 17, 2023 | 8.710 | 8.790 | 8.670 | 8.760 | 7,822 | +0.10(+1.15%) |
Nov 16, 2023 | 8.740 | 8.740 | 8.640 | 8.660 | 3,819 | -0.14(-1.59%) |
Nov 15, 2023 | 8.710 | 8.970 | 8.680 | 8.800 | 22,112 | +0.10(+1.15%) |
Nov 14, 2023 | 8.450 | 8.720 | 8.450 | 8.700 | 43,227 | +0.46(+5.58%) |
Nov 13, 2023 | 8.170 | 8.280 | 8.140 | 8.240 | 68,340 | +0.07(+0.86%) |
Nov 10, 2023 | 8.100 | 8.209 | 8.036 | 8.170 | 5,587 | +0.06(+0.74%) |
Nov 09, 2023 | 8.370 | 8.370 | 8.110 | 8.110 | 4,584 | -0.24(-2.87%) |
Nov 08, 2023 | 8.500 | 8.500 | 8.290 | 8.350 | 10,202 | -0.14(-1.65%) |
Nov 07, 2023 | 8.400 | 8.520 | 8.400 | 8.490 | 16,334 | +0.04(+0.47%) |
Nov 06, 2023 | 8.670 | 8.780 | 8.430 | 8.450 | 76,904 | -0.20(-2.31%) |
Nov 03, 2023 | 8.420 | 8.680 | 8.420 | 8.650 | 19,328 | +0.39(+4.72%) |
Nov 02, 2023 | 8.170 | 8.300 | 8.170 | 8.260 | 15,856 | +0.08(+0.98%) |
Nov 01, 2023 | 8.170 | 8.180 | 8.066 | 8.180 | 3,762 | +0.02(+0.25%) |
Oct 31, 2023 | 8.070 | 8.181 | 8.020 | 8.160 | 21,140 | +0.07(+0.87%) |
Oct 30, 2023 | 8.180 | 8.180 | 8.034 | 8.090 | 4,548 | -0.02(-0.25%) |
Oct 27, 2023 | 8.250 | 8.250 | 8.100 | 8.110 | 9,205 | -0.05(-0.61%) |
Oct 26, 2023 | 8.180 | 8.220 | 8.101 | 8.160 | 309,983 | -0.04(-0.49%) |
Oct 25, 2023 | 8.300 | 8.300 | 8.140 | 8.200 | 324,305 | -0.24(-2.84%) |
Oct 24, 2023 | 8.400 | 8.550 | 8.370 | 8.440 | 8,491 | +0.07(+0.84%) |
Oct 23, 2023 | 8.410 | 8.480 | 8.360 | 8.370 | 13,219 | -0.08(-0.95%) |
Oct 20, 2023 | 8.500 | 8.540 | 8.430 | 8.450 | 14,192 | -0.03(-0.35%) |
Oct 19, 2023 | 8.530 | 8.580 | 8.450 | 8.480 | 6,507 | -0.05(-0.59%) |
Oct 18, 2023 | 8.660 | 8.660 | 8.521 | 8.530 | 8,845 | -0.21(-2.40%) |
Oct 17, 2023 | 8.560 | 8.880 | 8.560 | 8.740 | 8,413 | +0.03(+0.34%) |
Oct 16, 2023 | 8.630 | 8.720 | 8.620 | 8.710 | 11,942 | +0.06(+0.69%) |
Oct 13, 2023 | 8.620 | 8.650 | 8.590 | 8.650 | 42,929 | +0.01(+0.12%) |
Oct 12, 2023 | 8.960 | 8.960 | 8.620 | 8.640 | 8,585 | -0.38(-4.21%) |
Oct 11, 2023 | 9.180 | 9.180 | 8.890 | 9.020 | 19,029 | -0.10(-1.10%) |
Oct 10, 2023 | 8.900 | 9.190 | 8.860 | 9.120 | 26,424 | +0.22(+2.47%) |
Oct 09, 2023 | 8.810 | 8.900 | 8.769 | 8.900 | 13,348 | -0.02(-0.22%) |
Oct 06, 2023 | 8.820 | 8.970 | 8.800 | 8.920 | 17,863 | +0.00(+0.00%) |
Oct 05, 2023 | 8.900 | 8.920 | 8.780 | 8.920 | 9,178 | +0.02(+0.22%) |
Oct 04, 2023 | 8.910 | 8.920 | 8.840 | 8.900 | 4,359 | +0.00(+0.00%) |
Oct 03, 2023 | 9.020 | 9.020 | 8.900 | 8.900 | 18,467 | -0.16(-1.77%) |
Oct 02, 2023 | 9.100 | 9.140 | 9.021 | 9.060 | 9,257 | -0.12(-1.31%) |
Sep 29, 2023 | 9.220 | 9.249 | 9.100 | 9.180 | 7,017 | +0.06(+0.66%) |
Sep 28, 2023 | 9.040 | 9.166 | 9.025 | 9.120 | 3,696 | +0.11(+1.22%) |
Sep 27, 2023 | 8.980 | 9.070 | 8.900 | 9.010 | 9,889 | +0.03(+0.33%) |
Sep 26, 2023 | 8.980 | 9.050 | 8.937 | 8.980 | 9,975 | -0.07(-0.77%) |
Sep 25, 2023 | 9.005 | 9.059 | 9.021 | 9.050 | 105,146 | -0.07(-0.77%) |
Sep 22, 2023 | 9.120 | 9.130 | 9.100 | 9.120 | 120,199 | +0.00(+0.00%) |
Sep 21, 2023 | 9.220 | 9.220 | 9.088 | 9.120 | 3,525 | -0.27(-2.88%) |
Sep 20, 2023 | 9.480 | 9.518 | 9.380 | 9.390 | 10,793 | -0.08(-0.84%) |
Sep 19, 2023 | 9.490 | 9.490 | 9.370 | 9.470 | 9,089 | -0.06(-0.63%) |
Sep 18, 2023 | 9.570 | 9.580 | 9.470 | 9.530 | 147,009 | -0.11(-1.14%) |
Sep 15, 2023 | 9.710 | 9.720 | 9.550 | 9.640 | 20,143 | -0.08(-0.82%) |
Sep 14, 2023 | 9.820 | 9.865 | 9.700 | 9.720 | 23,066 | -0.07(-0.72%) |
Sep 13, 2023 | 9.750 | 9.870 | 9.730 | 9.790 | 18,058 | -0.02(-0.20%) |
Sep 12, 2023 | 9.920 | 9.920 | 9.803 | 9.810 | 25,218 | -0.15(-1.51%) |
Sep 11, 2023 | 9.930 | 10.02 | 9.890 | 9.960 | 20,284 | +0.10(+1.01%) |
Sep 08, 2023 | 9.980 | 9.980 | 9.837 | 9.860 | 4,021 | -0.14(-1.40%) |
Sep 07, 2023 | 10.19 | 10.19 | 9.950 | 10.00 | 6,856 | -0.28(-2.72%) |
Sep 06, 2023 | 10.27 | 10.30 | 10.23 | 10.28 | 8,487 | +0.02(+0.19%) |
Sep 05, 2023 | 10.40 | 10.40 | 10.24 | 10.26 | 6,979 | -0.16(-1.54%) |