Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.630 | 9.940 | 8.700 | 9.720 | 445,603 | -0.03(-0.31%) |
Nov 29, 2023 | 9.900 | 10.24 | 9.600 | 9.750 | 396,796 | -0.17(-1.71%) |
Nov 28, 2023 | 9.800 | 10.10 | 9.740 | 9.920 | 268,490 | +0.10(+1.02%) |
Nov 27, 2023 | 10.07 | 10.12 | 9.680 | 9.820 | 279,599 | -0.25(-2.48%) |
Nov 24, 2023 | 9.510 | 10.12 | 9.150 | 10.07 | 258,082 | +0.59(+6.22%) |
Nov 22, 2023 | 9.590 | 9.810 | 9.360 | 9.480 | 233,656 | -0.26(-2.67%) |
Nov 21, 2023 | 9.860 | 9.860 | 9.080 | 9.740 | 363,711 | +0.12(+1.25%) |
Nov 20, 2023 | 9.410 | 9.900 | 9.140 | 9.620 | 307,427 | +0.21(+2.23%) |
Nov 17, 2023 | 9.270 | 9.670 | 9.100 | 9.410 | 178,883 | +0.06(+0.64%) |
Nov 16, 2023 | 9.800 | 9.800 | 9.160 | 9.350 | 419,131 | -0.36(-3.71%) |
Nov 15, 2023 | 9.640 | 10.05 | 9.390 | 9.710 | 509,731 | +0.24(+2.53%) |
Nov 14, 2023 | 9.290 | 9.480 | 9.010 | 9.470 | 334,413 | +0.33(+3.61%) |
Nov 13, 2023 | 9.250 | 9.330 | 8.280 | 9.140 | 785,777 | -0.17(-1.83%) |
Nov 10, 2023 | 9.420 | 9.510 | 9.000 | 9.310 | 380,220 | -0.23(-2.41%) |
Nov 09, 2023 | 9.920 | 10.00 | 9.400 | 9.540 | 338,334 | -0.38(-3.83%) |
Nov 08, 2023 | 10.50 | 10.50 | 9.830 | 9.920 | 250,292 | -0.41(-3.97%) |
Nov 07, 2023 | 10.66 | 10.66 | 9.750 | 10.33 | 400,942 | -0.04(-0.39%) |
Nov 06, 2023 | 11.00 | 11.16 | 10.21 | 10.37 | 376,651 | -0.42(-3.89%) |
Nov 03, 2023 | 10.66 | 11.17 | 10.41 | 10.79 | 655,003 | +0.19(+1.79%) |
Nov 02, 2023 | 10.11 | 10.60 | 9.760 | 10.60 | 551,430 | +0.68(+6.85%) |
Nov 01, 2023 | 9.660 | 10.09 | 9.320 | 9.920 | 869,370 | +0.45(+4.75%) |
Oct 31, 2023 | 8.830 | 9.550 | 8.750 | 9.470 | 1,289,187 | +0.58(+6.52%) |
Oct 30, 2023 | 8.280 | 9.000 | 8.280 | 8.890 | 452,507 | +0.67(+8.15%) |
Oct 27, 2023 | 8.290 | 8.593 | 7.940 | 8.220 | 305,129 | -0.18(-2.14%) |
Oct 26, 2023 | 8.210 | 8.630 | 8.065 | 8.400 | 231,728 | +0.10(+1.20%) |
Oct 25, 2023 | 8.450 | 8.642 | 8.050 | 8.300 | 378,911 | -0.18(-2.12%) |
Oct 24, 2023 | 8.350 | 8.800 | 8.190 | 8.480 | 424,212 | +0.18(+2.17%) |
Oct 23, 2023 | 8.170 | 8.500 | 7.845 | 8.300 | 321,195 | -0.25(-2.92%) |
Oct 20, 2023 | 8.520 | 8.820 | 7.710 | 8.550 | 644,715 | -0.11(-1.27%) |
Oct 19, 2023 | 8.500 | 8.850 | 8.440 | 8.660 | 388,651 | +0.06(+0.70%) |
Oct 18, 2023 | 9.200 | 9.200 | 8.420 | 8.600 | 613,210 | -0.61(-6.62%) |
Oct 17, 2023 | 8.860 | 9.760 | 8.860 | 9.210 | 532,747 | +0.18(+1.99%) |
Oct 16, 2023 | 8.800 | 9.330 | 8.800 | 9.030 | 517,655 | +0.34(+3.91%) |
Oct 13, 2023 | 9.280 | 9.340 | 8.590 | 8.690 | 476,329 | -0.50(-5.44%) |
Oct 12, 2023 | 9.110 | 9.300 | 8.580 | 9.190 | 328,884 | +0.42(+4.79%) |
Oct 11, 2023 | 9.090 | 9.640 | 8.552 | 8.770 | 425,331 | -0.30(-3.31%) |
Oct 10, 2023 | 10.02 | 11.20 | 8.769 | 9.070 | 1,266,354 | -0.89(-8.94%) |
Oct 09, 2023 | 8.550 | 10.05 | 8.490 | 9.960 | 514,556 | +1.29(+14.88%) |
Oct 06, 2023 | 8.290 | 8.760 | 8.140 | 8.670 | 453,030 | +0.17(+2.00%) |
Oct 05, 2023 | 8.790 | 8.990 | 8.240 | 8.500 | 568,230 | -0.44(-4.92%) |
Oct 04, 2023 | 8.920 | 9.230 | 8.790 | 8.940 | 262,647 | -0.02(-0.22%) |
Oct 03, 2023 | 9.030 | 9.290 | 8.280 | 8.960 | 713,356 | -0.08(-0.88%) |
Oct 02, 2023 | 8.900 | 9.276 | 8.350 | 9.040 | 803,433 | +0.23(+2.61%) |
Sep 29, 2023 | 7.350 | 9.050 | 7.350 | 8.810 | 2,503,003 | +1.12(+14.56%) |
Sep 28, 2023 | 9.470 | 9.490 | 6.710 | 7.690 | 4,801,310 | -1.78(-18.80%) |
Sep 27, 2023 | 9.600 | 9.960 | 9.400 | 9.470 | 650,215 | -0.02(-0.21%) |
Sep 26, 2023 | 9.720 | 10.04 | 9.310 | 9.490 | 530,955 | -0.40(-4.04%) |
Sep 25, 2023 | 9.170 | 10.10 | 9.755 | 9.890 | 682,249 | +0.64(+6.92%) |
Sep 22, 2023 | 10.03 | 10.06 | 9.110 | 9.250 | 725,289 | -0.56(-5.71%) |
Sep 21, 2023 | 10.52 | 11.29 | 9.710 | 9.810 | 829,934 | -0.81(-7.63%) |
Sep 20, 2023 | 10.33 | 11.55 | 9.800 | 10.62 | 1,249,689 | +0.10(+0.95%) |
Sep 19, 2023 | 10.02 | 10.65 | 9.190 | 10.52 | 1,296,279 | +0.52(+5.20%) |
Sep 18, 2023 | 11.38 | 11.60 | 9.700 | 10.00 | 1,967,818 | -1.45(-12.66%) |
Sep 15, 2023 | 11.93 | 12.43 | 11.40 | 11.45 | 690,673 | -0.48(-4.02%) |
Sep 14, 2023 | 12.33 | 13.38 | 11.50 | 11.93 | 1,999,482 | -0.28(-2.29%) |
Sep 13, 2023 | 13.11 | 13.23 | 10.78 | 12.21 | 3,562,884 | -1.04(-7.85%) |
Sep 12, 2023 | 18.00 | 18.60 | 12.76 | 13.25 | 3,370,039 | -4.48(-25.27%) |
Sep 11, 2023 | 17.00 | 18.60 | 16.50 | 17.73 | 2,920,320 | +1.33(+8.11%) |
Sep 08, 2023 | 15.00 | 16.93 | 14.55 | 16.40 | 1,722,353 | +1.63(+11.04%) |
Sep 07, 2023 | 14.46 | 15.00 | 13.33 | 14.77 | 861,127 | +0.62(+4.38%) |
Sep 06, 2023 | 14.82 | 15.10 | 14.02 | 14.15 | 1,450,894 | -0.34(-2.35%) |
Sep 05, 2023 | 13.50 | 15.00 | 12.60 | 14.49 | 877,276 | +0.91(+6.70%) |