Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.100 | 8.420 | 7.940 | 8.060 | 643,288 | +0.00(+0.00%) |
Nov 29, 2023 | 8.160 | 8.205 | 7.955 | 8.060 | 507,169 | -0.02(-0.25%) |
Nov 28, 2023 | 8.270 | 8.300 | 8.000 | 8.080 | 536,977 | -0.14(-1.70%) |
Nov 27, 2023 | 8.380 | 8.470 | 8.160 | 8.220 | 684,990 | -0.16(-1.91%) |
Nov 24, 2023 | 8.410 | 8.670 | 8.320 | 8.380 | 286,367 | +0.04(+0.48%) |
Nov 22, 2023 | 7.970 | 8.355 | 7.820 | 8.340 | 1,236,085 | +0.18(+2.21%) |
Nov 21, 2023 | 8.190 | 8.230 | 7.960 | 8.160 | 806,069 | -0.15(-1.81%) |
Nov 20, 2023 | 8.500 | 8.610 | 8.290 | 8.310 | 645,042 | -0.11(-1.31%) |
Nov 17, 2023 | 8.250 | 8.450 | 8.200 | 8.420 | 733,599 | +0.32(+3.95%) |
Nov 16, 2023 | 8.640 | 8.640 | 7.870 | 8.100 | 1,033,269 | -0.63(-7.22%) |
Nov 15, 2023 | 8.890 | 9.150 | 8.555 | 8.730 | 719,497 | -0.16(-1.80%) |
Nov 14, 2023 | 8.670 | 9.170 | 8.600 | 8.890 | 1,228,362 | +0.40(+4.71%) |
Nov 13, 2023 | 7.930 | 8.650 | 7.930 | 8.490 | 925,238 | +0.51(+6.39%) |
Nov 10, 2023 | 8.110 | 8.170 | 7.750 | 7.980 | 676,195 | +0.03(+0.38%) |
Nov 09, 2023 | 8.140 | 9.010 | 7.810 | 7.950 | 1,302,212 | -0.44(-5.24%) |
Nov 08, 2023 | 8.390 | 8.550 | 8.180 | 8.390 | 1,285,496 | -0.01(-0.12%) |
Nov 07, 2023 | 9.050 | 9.100 | 8.290 | 8.400 | 1,158,411 | -0.79(-8.60%) |
Nov 06, 2023 | 9.690 | 9.790 | 9.180 | 9.190 | 463,938 | -0.44(-4.57%) |
Nov 03, 2023 | 9.690 | 10.14 | 9.570 | 9.630 | 402,909 | +0.05(+0.52%) |
Nov 02, 2023 | 9.160 | 9.580 | 9.130 | 9.580 | 452,571 | +0.45(+4.93%) |
Nov 01, 2023 | 9.430 | 9.460 | 8.995 | 9.130 | 523,851 | -0.29(-3.08%) |
Oct 31, 2023 | 9.580 | 9.640 | 9.310 | 9.420 | 385,523 | -0.11(-1.15%) |
Oct 30, 2023 | 9.520 | 9.660 | 9.330 | 9.530 | 511,897 | +0.12(+1.28%) |
Oct 27, 2023 | 9.230 | 9.450 | 8.980 | 9.410 | 350,233 | +0.16(+1.73%) |
Oct 26, 2023 | 9.020 | 9.400 | 8.770 | 9.250 | 566,024 | +0.23(+2.55%) |
Oct 25, 2023 | 8.980 | 9.050 | 8.600 | 9.020 | 562,961 | +0.00(+0.00%) |
Oct 24, 2023 | 9.220 | 9.320 | 9.010 | 9.020 | 308,693 | -0.19(-2.06%) |
Oct 23, 2023 | 9.350 | 9.490 | 9.170 | 9.210 | 343,161 | -0.25(-2.64%) |
Oct 20, 2023 | 9.680 | 9.680 | 9.360 | 9.460 | 313,569 | -0.27(-2.77%) |
Oct 19, 2023 | 9.360 | 9.950 | 9.200 | 9.730 | 533,655 | +0.29(+3.07%) |
Oct 18, 2023 | 9.630 | 9.670 | 9.380 | 9.440 | 358,920 | -0.13(-1.36%) |
Oct 17, 2023 | 9.100 | 9.715 | 8.890 | 9.570 | 1,086,938 | +0.10(+1.06%) |
Oct 16, 2023 | 9.500 | 9.520 | 9.270 | 9.470 | 579,971 | -0.09(-0.94%) |
Oct 13, 2023 | 9.880 | 9.880 | 9.056 | 9.560 | 967,431 | -0.03(-0.31%) |
Oct 12, 2023 | 9.980 | 9.980 | 9.440 | 9.590 | 353,110 | -0.27(-2.74%) |
Oct 11, 2023 | 9.440 | 9.880 | 9.370 | 9.860 | 354,452 | +0.29(+3.03%) |
Oct 10, 2023 | 9.580 | 9.720 | 9.370 | 9.570 | 460,130 | -0.04(-0.42%) |
Oct 09, 2023 | 9.250 | 9.630 | 9.190 | 9.610 | 575,336 | +0.74(+8.34%) |
Oct 06, 2023 | 9.090 | 9.160 | 8.820 | 8.870 | 714,752 | -0.19(-2.04%) |
Oct 05, 2023 | 9.400 | 9.588 | 9.010 | 9.055 | 764,365 | -0.42(-4.38%) |
Oct 04, 2023 | 10.03 | 10.21 | 9.440 | 9.470 | 654,504 | -0.62(-6.14%) |
Oct 03, 2023 | 10.20 | 10.30 | 10.01 | 10.09 | 669,982 | -0.12(-1.18%) |
Oct 02, 2023 | 10.90 | 10.94 | 10.19 | 10.21 | 734,570 | -0.67(-6.16%) |
Sep 29, 2023 | 11.16 | 11.16 | 10.81 | 10.88 | 427,420 | -0.27(-2.42%) |
Sep 28, 2023 | 11.40 | 11.51 | 11.05 | 11.15 | 379,142 | -0.25(-2.19%) |
Sep 27, 2023 | 10.76 | 11.46 | 10.76 | 11.40 | 804,607 | +0.79(+7.45%) |
Sep 26, 2023 | 10.64 | 10.80 | 10.45 | 10.61 | 277,886 | -0.19(-1.76%) |
Sep 25, 2023 | 10.46 | 10.85 | 10.72 | 10.80 | 213,332 | +0.20(+1.89%) |
Sep 22, 2023 | 10.91 | 11.13 | 10.55 | 10.60 | 469,205 | -0.21(-1.94%) |
Sep 21, 2023 | 10.95 | 11.07 | 10.71 | 10.81 | 554,000 | -0.10(-0.96%) |
Sep 20, 2023 | 11.15 | 11.50 | 10.90 | 10.91 | 488,351 | -0.25(-2.20%) |
Sep 19, 2023 | 11.22 | 11.46 | 11.12 | 11.16 | 420,110 | +0.05(+0.45%) |
Sep 18, 2023 | 11.63 | 11.72 | 11.05 | 11.11 | 1,388,783 | -0.36(-3.14%) |
Sep 15, 2023 | 11.82 | 11.94 | 11.38 | 11.47 | 1,932,808 | -0.41(-3.45%) |
Sep 14, 2023 | 11.29 | 11.88 | 11.07 | 11.88 | 700,168 | +0.76(+6.83%) |
Sep 13, 2023 | 11.49 | 11.53 | 11.02 | 11.12 | 405,162 | -0.30(-2.63%) |
Sep 12, 2023 | 11.16 | 11.68 | 11.01 | 11.42 | 751,207 | +0.42(+3.82%) |
Sep 11, 2023 | 11.21 | 11.25 | 10.86 | 11.00 | 387,447 | -0.14(-1.26%) |
Sep 08, 2023 | 10.90 | 11.34 | 10.89 | 11.14 | 650,343 | +0.25(+2.30%) |
Sep 07, 2023 | 10.81 | 10.92 | 10.59 | 10.89 | 669,299 | -0.07(-0.64%) |
Sep 06, 2023 | 11.08 | 11.23 | 10.88 | 10.96 | 441,738 | -0.12(-1.08%) |
Sep 05, 2023 | 11.22 | 11.38 | 11.03 | 11.08 | 365,380 | +0.00(+0.00%) |