Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 10.33 | 10.41 | 10.24 | 10.31 | 161,778 | -0.07(-0.67%) |
Nov 29, 2023 | 10.21 | 10.39 | 10.21 | 10.38 | 180,758 | +0.24(+2.37%) |
Nov 28, 2023 | 10.20 | 10.24 | 10.11 | 10.14 | 147,139 | -0.08(-0.78%) |
Nov 27, 2023 | 10.05 | 10.32 | 10.04 | 10.22 | 172,583 | +0.12(+1.19%) |
Nov 24, 2023 | 10.07 | 10.22 | 9.901 | 10.10 | 75,790 | +0.08(+0.80%) |
Nov 22, 2023 | 9.850 | 10.15 | 9.850 | 10.02 | 299,514 | +0.22(+2.24%) |
Nov 21, 2023 | 9.760 | 9.950 | 9.740 | 9.800 | 169,031 | -0.01(-0.10%) |
Nov 20, 2023 | 9.650 | 9.850 | 9.640 | 9.810 | 221,981 | +0.16(+1.66%) |
Nov 17, 2023 | 9.690 | 9.810 | 9.600 | 9.650 | 276,017 | +0.05(+0.52%) |
Nov 16, 2023 | 9.790 | 9.904 | 9.575 | 9.600 | 255,905 | -0.09(-0.93%) |
Nov 15, 2023 | 9.510 | 9.880 | 9.510 | 9.690 | 241,902 | +0.20(+2.11%) |
Nov 14, 2023 | 9.260 | 9.600 | 9.150 | 9.490 | 301,640 | +0.43(+4.75%) |
Nov 13, 2023 | 9.150 | 9.212 | 8.970 | 9.060 | 149,405 | -0.10(-1.09%) |
Nov 10, 2023 | 8.910 | 9.240 | 8.890 | 9.160 | 186,567 | +0.26(+2.92%) |
Nov 09, 2023 | 8.730 | 9.130 | 8.710 | 8.900 | 198,082 | +0.17(+1.95%) |
Nov 08, 2023 | 8.620 | 8.760 | 8.620 | 8.730 | 190,934 | +0.12(+1.39%) |
Nov 07, 2023 | 8.310 | 8.675 | 8.310 | 8.610 | 193,199 | +0.26(+3.11%) |
Nov 06, 2023 | 8.400 | 8.410 | 8.160 | 8.350 | 264,654 | +0.05(+0.60%) |
Nov 03, 2023 | 8.210 | 8.415 | 8.110 | 8.300 | 177,839 | +0.38(+4.80%) |
Nov 02, 2023 | 8.350 | 9.000 | 7.850 | 7.920 | 286,873 | +0.13(+1.67%) |
Nov 01, 2023 | 7.410 | 7.810 | 7.367 | 7.790 | 156,982 | +0.35(+4.70%) |
Oct 31, 2023 | 7.310 | 7.450 | 7.270 | 7.440 | 102,237 | +0.14(+1.92%) |
Oct 30, 2023 | 7.310 | 7.410 | 7.140 | 7.300 | 68,274 | +0.06(+0.83%) |
Oct 27, 2023 | 7.150 | 7.325 | 7.090 | 7.240 | 148,462 | +0.08(+1.12%) |
Oct 26, 2023 | 7.000 | 7.280 | 7.000 | 7.160 | 87,873 | +0.16(+2.29%) |
Oct 25, 2023 | 7.230 | 7.230 | 7.000 | 7.000 | 195,043 | -0.24(-3.31%) |
Oct 24, 2023 | 7.250 | 7.470 | 7.200 | 7.240 | 131,751 | +0.02(+0.28%) |
Oct 23, 2023 | 7.180 | 7.360 | 7.090 | 7.220 | 104,411 | -0.03(-0.41%) |
Oct 20, 2023 | 7.230 | 7.330 | 7.160 | 7.250 | 91,941 | +0.03(+0.42%) |
Oct 19, 2023 | 7.140 | 7.380 | 7.040 | 7.220 | 121,048 | +0.08(+1.12%) |
Oct 18, 2023 | 7.240 | 7.270 | 7.100 | 7.140 | 175,511 | -0.13(-1.79%) |
Oct 17, 2023 | 7.310 | 7.500 | 7.240 | 7.270 | 207,986 | -0.06(-0.82%) |
Oct 16, 2023 | 7.510 | 7.520 | 7.295 | 7.330 | 189,419 | -0.14(-1.87%) |
Oct 13, 2023 | 7.510 | 7.810 | 7.430 | 7.470 | 185,693 | -0.06(-0.80%) |
Oct 12, 2023 | 8.300 | 8.300 | 7.370 | 7.530 | 335,954 | -0.71(-8.62%) |
Oct 11, 2023 | 8.300 | 8.450 | 8.180 | 8.240 | 130,571 | -0.05(-0.60%) |
Oct 10, 2023 | 8.200 | 8.430 | 8.175 | 8.290 | 212,862 | +0.06(+0.73%) |
Oct 09, 2023 | 8.260 | 8.260 | 7.990 | 8.230 | 162,171 | +0.05(+0.61%) |
Oct 06, 2023 | 8.050 | 8.235 | 7.960 | 8.180 | 225,798 | +0.04(+0.49%) |
Oct 05, 2023 | 8.460 | 8.460 | 8.110 | 8.140 | 145,608 | -0.22(-2.63%) |
Oct 04, 2023 | 8.470 | 8.470 | 8.231 | 8.360 | 122,073 | -0.03(-0.36%) |
Oct 03, 2023 | 8.590 | 8.590 | 8.320 | 8.390 | 222,472 | -0.17(-1.99%) |
Oct 02, 2023 | 8.950 | 9.020 | 8.530 | 8.560 | 337,794 | -0.43(-4.78%) |
Sep 29, 2023 | 9.250 | 9.250 | 8.960 | 8.990 | 123,049 | -0.18(-1.96%) |
Sep 28, 2023 | 9.160 | 9.220 | 8.990 | 9.170 | 134,551 | +0.01(+0.11%) |
Sep 27, 2023 | 9.100 | 9.220 | 8.992 | 9.160 | 98,019 | +0.11(+1.22%) |
Sep 26, 2023 | 9.020 | 9.130 | 8.980 | 9.050 | 153,328 | -0.02(-0.22%) |
Sep 25, 2023 | 9.030 | 9.150 | 9.025 | 9.070 | 101,123 | -0.01(-0.11%) |
Sep 22, 2023 | 9.320 | 9.590 | 9.060 | 9.080 | 130,525 | -0.05(-0.55%) |
Sep 21, 2023 | 9.250 | 9.290 | 9.090 | 9.130 | 102,574 | -0.18(-1.93%) |
Sep 20, 2023 | 9.360 | 9.620 | 9.300 | 9.310 | 92,657 | -0.18(-1.90%) |
Sep 19, 2023 | 9.410 | 9.540 | 9.315 | 9.490 | 109,455 | +0.00(+0.00%) |
Sep 18, 2023 | 9.470 | 9.600 | 9.445 | 9.490 | 64,146 | +0.00(+0.00%) |
Sep 15, 2023 | 9.670 | 9.670 | 9.325 | 9.490 | 267,706 | -0.22(-2.27%) |
Sep 14, 2023 | 9.510 | 9.747 | 9.510 | 9.710 | 65,104 | +0.25(+2.64%) |
Sep 13, 2023 | 9.510 | 9.600 | 9.440 | 9.460 | 112,398 | -0.07(-0.73%) |
Sep 12, 2023 | 9.570 | 9.685 | 9.460 | 9.530 | 484,901 | +0.00(+0.00%) |
Sep 11, 2023 | 9.580 | 9.727 | 9.500 | 9.530 | 103,624 | +0.00(+0.00%) |
Sep 08, 2023 | 9.150 | 9.560 | 9.090 | 9.530 | 182,559 | +0.38(+4.15%) |
Sep 07, 2023 | 9.000 | 9.180 | 8.960 | 9.150 | 386,180 | +0.12(+1.33%) |
Sep 06, 2023 | 9.200 | 9.330 | 9.000 | 9.030 | 215,042 | -0.19(-2.06%) |
Sep 05, 2023 | 9.840 | 9.840 | 9.200 | 9.220 | 513,563 | -0.77(-7.71%) |