Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 9.500 | 9.700 | 9.420 | 9.420 | 10,435 | -0.33(-3.38%) |
Nov 29, 2023 | 9.750 | 9.750 | 9.750 | 9.750 | 960 | +0.22(+2.31%) |
Nov 28, 2023 | 9.690 | 9.690 | 9.280 | 9.530 | 1,280 | -0.19(-1.95%) |
Nov 27, 2023 | 9.500 | 9.990 | 9.500 | 9.720 | 10,938 | +0.33(+3.51%) |
Nov 24, 2023 | 9.070 | 9.410 | 9.070 | 9.390 | 8,029 | +0.45(+5.03%) |
Nov 22, 2023 | 8.920 | 9.310 | 8.920 | 8.940 | 3,358 | +0.05(+0.56%) |
Nov 21, 2023 | 8.890 | 8.890 | 8.890 | 8.890 | 755 | -0.44(-4.71%) |
Nov 20, 2023 | 9.128 | 9.330 | 9.119 | 9.330 | 5,505 | +0.41(+4.60%) |
Nov 17, 2023 | 9.200 | 9.200 | 8.730 | 8.920 | 3,457 | -0.08(-0.89%) |
Nov 16, 2023 | 8.950 | 9.150 | 8.800 | 9.000 | 1,987 | +0.19(+2.16%) |
Nov 15, 2023 | 9.570 | 9.745 | 8.070 | 8.810 | 21,974 | -0.79(-8.23%) |
Nov 14, 2023 | 9.700 | 9.745 | 9.510 | 9.600 | 2,917 | -0.14(-1.44%) |
Nov 13, 2023 | 9.820 | 9.820 | 9.690 | 9.740 | 2,840 | -0.26(-2.60%) |
Nov 10, 2023 | 9.790 | 10.35 | 9.790 | 10.00 | 2,816 | +0.31(+3.24%) |
Nov 09, 2023 | 9.860 | 9.860 | 9.520 | 9.686 | 1,101 | +0.15(+1.53%) |
Nov 08, 2023 | 9.850 | 9.890 | 9.540 | 9.540 | 4,293 | +0.04(+0.42%) |
Nov 07, 2023 | 9.200 | 9.500 | 9.200 | 9.500 | 1,782 | +0.09(+0.96%) |
Nov 06, 2023 | 9.500 | 9.767 | 9.410 | 9.410 | 2,410 | -0.19(-1.98%) |
Nov 03, 2023 | 9.590 | 9.840 | 9.500 | 9.600 | 2,032 | -0.38(-3.81%) |
Nov 02, 2023 | 9.500 | 9.990 | 9.032 | 9.980 | 7,765 | +0.36(+3.74%) |
Nov 01, 2023 | 9.940 | 10.01 | 9.620 | 9.620 | 2,968 | -0.08(-0.82%) |
Oct 31, 2023 | 9.000 | 9.700 | 9.000 | 9.700 | 18,600 | +0.72(+8.02%) |
Oct 30, 2023 | 9.100 | 9.490 | 8.610 | 8.980 | 17,465 | -0.08(-0.85%) |
Oct 27, 2023 | 9.800 | 10.69 | 8.800 | 9.057 | 14,366 | -0.74(-7.58%) |
Oct 26, 2023 | 9.910 | 9.910 | 9.700 | 9.800 | 4,114 | -0.08(-0.82%) |
Oct 25, 2023 | 10.04 | 10.15 | 9.800 | 9.881 | 3,083 | -0.39(-3.79%) |
Oct 24, 2023 | 9.720 | 10.50 | 9.720 | 10.27 | 7,683 | +0.58(+5.98%) |
Oct 23, 2023 | 9.800 | 10.28 | 9.690 | 9.690 | 3,090 | -0.32(-3.19%) |
Oct 20, 2023 | 10.04 | 10.04 | 9.952 | 10.01 | 823 | +0.01(+0.10%) |
Oct 19, 2023 | 10.15 | 10.15 | 10.00 | 10.00 | 1,058 | -0.32(-3.14%) |
Oct 18, 2023 | 10.55 | 10.61 | 9.810 | 10.32 | 6,029 | -0.10(-0.92%) |
Oct 17, 2023 | 10.92 | 10.94 | 10.42 | 10.42 | 4,714 | -0.20(-1.88%) |
Oct 16, 2023 | 10.60 | 11.00 | 10.62 | 10.62 | 5,533 | +0.12(+1.14%) |
Oct 13, 2023 | 10.40 | 11.00 | 10.40 | 10.50 | 3,976 | +0.20(+1.94%) |
Oct 12, 2023 | 10.20 | 10.90 | 10.20 | 10.30 | 2,576 | -0.10(-0.96%) |
Oct 11, 2023 | 10.47 | 10.67 | 10.22 | 10.40 | 6,380 | -0.20(-1.89%) |
Oct 10, 2023 | 10.85 | 10.85 | 10.30 | 10.60 | 3,939 | -0.15(-1.39%) |
Oct 09, 2023 | 10.62 | 11.00 | 10.15 | 10.75 | 6,431 | +0.21(+1.99%) |
Oct 06, 2023 | 10.40 | 10.54 | 10.40 | 10.54 | 1,530 | -0.14(-1.31%) |
Oct 05, 2023 | 10.59 | 10.95 | 10.59 | 10.68 | 2,712 | +0.33(+3.19%) |
Oct 04, 2023 | 10.01 | 10.35 | 9.960 | 10.35 | 1,933 | +0.22(+2.22%) |
Oct 03, 2023 | 10.64 | 10.64 | 10.00 | 10.12 | 3,833 | -0.55(-5.20%) |
Oct 02, 2023 | 10.07 | 10.68 | 9.655 | 10.68 | 5,573 | +0.18(+1.71%) |
Sep 29, 2023 | 10.97 | 11.02 | 10.40 | 10.50 | 8,828 | -0.59(-5.32%) |
Sep 28, 2023 | 10.94 | 11.25 | 10.71 | 11.09 | 3,069 | +0.18(+1.65%) |
Sep 27, 2023 | 10.70 | 11.25 | 10.70 | 10.91 | 8,490 | +0.11(+1.02%) |
Sep 26, 2023 | 10.61 | 11.01 | 10.50 | 10.80 | 9,359 | -0.11(-1.01%) |
Sep 25, 2023 | 11.23 | 11.29 | 10.91 | 10.91 | 2,735 | -0.28(-2.50%) |
Sep 22, 2023 | 11.00 | 11.75 | 10.90 | 11.19 | 12,645 | +0.25(+2.29%) |
Sep 21, 2023 | 11.29 | 11.29 | 10.23 | 10.94 | 9,795 | -0.40(-3.53%) |
Sep 20, 2023 | 11.09 | 11.75 | 11.09 | 11.34 | 9,116 | -0.06(-0.53%) |
Sep 19, 2023 | 10.90 | 11.59 | 10.14 | 11.40 | 23,615 | +0.47(+4.30%) |
Sep 18, 2023 | 10.25 | 10.97 | 9.990 | 10.93 | 23,956 | +0.57(+5.50%) |
Sep 15, 2023 | 10.14 | 10.50 | 9.955 | 10.36 | 25,832 | +0.10(+0.97%) |
Sep 14, 2023 | 9.780 | 10.26 | 9.270 | 10.26 | 7,341 | +0.73(+7.66%) |
Sep 13, 2023 | 9.440 | 9.590 | 9.390 | 9.530 | 3,767 | +0.33(+3.59%) |
Sep 12, 2023 | 9.650 | 9.800 | 9.200 | 9.200 | 25,426 | -0.31(-3.26%) |
Sep 11, 2023 | 9.240 | 9.690 | 9.070 | 9.510 | 9,384 | +0.35(+3.82%) |
Sep 08, 2023 | 9.430 | 9.640 | 9.160 | 9.160 | 11,555 | -0.24(-2.55%) |
Sep 07, 2023 | 10.00 | 10.00 | 9.050 | 9.400 | 10,141 | -0.19(-1.93%) |
Sep 06, 2023 | 9.900 | 10.12 | 9.250 | 9.585 | 7,576 | -0.41(-4.15%) |
Sep 05, 2023 | 10.30 | 10.30 | 10.00 | 10.00 | 1,215 | -0.07(-0.70%) |