Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 8.560 | 8.670 | 8.220 | 8.380 | 625,862 | -0.28(-3.23%) |
Nov 29, 2023 | 8.780 | 8.980 | 8.455 | 8.660 | 703,251 | +0.00(+0.00%) |
Nov 28, 2023 | 8.640 | 8.710 | 8.450 | 8.660 | 935,456 | +0.02(+0.23%) |
Nov 27, 2023 | 8.800 | 8.815 | 8.605 | 8.640 | 602,273 | -0.20(-2.26%) |
Nov 24, 2023 | 8.760 | 8.860 | 8.720 | 8.840 | 179,953 | +0.06(+0.68%) |
Nov 22, 2023 | 8.810 | 8.930 | 8.725 | 8.780 | 401,310 | +0.06(+0.69%) |
Nov 21, 2023 | 8.930 | 9.010 | 8.720 | 8.720 | 415,751 | -0.28(-3.11%) |
Nov 20, 2023 | 9.080 | 9.240 | 8.965 | 9.000 | 639,001 | -0.10(-1.10%) |
Nov 17, 2023 | 9.010 | 9.140 | 8.930 | 9.100 | 1,115,257 | +0.22(+2.48%) |
Nov 16, 2023 | 9.400 | 9.400 | 8.580 | 8.880 | 1,705,053 | -0.92(-9.39%) |
Nov 15, 2023 | 9.710 | 9.960 | 9.710 | 9.800 | 491,911 | +0.12(+1.24%) |
Nov 14, 2023 | 9.370 | 9.830 | 9.310 | 9.680 | 622,266 | +0.53(+5.79%) |
Nov 13, 2023 | 9.240 | 9.390 | 9.050 | 9.150 | 393,671 | -0.06(-0.65%) |
Nov 10, 2023 | 9.240 | 9.370 | 9.070 | 9.210 | 491,942 | -0.07(-0.75%) |
Nov 09, 2023 | 9.600 | 9.600 | 9.250 | 9.280 | 441,336 | -0.34(-3.53%) |
Nov 08, 2023 | 9.830 | 9.845 | 9.490 | 9.620 | 593,520 | -0.27(-2.73%) |
Nov 07, 2023 | 9.700 | 9.960 | 9.550 | 9.890 | 1,016,390 | +0.18(+1.85%) |
Nov 06, 2023 | 9.950 | 10.67 | 9.600 | 9.710 | 807,469 | -0.19(-1.92%) |
Nov 03, 2023 | 10.05 | 10.05 | 9.660 | 9.900 | 813,079 | +0.01(+0.10%) |
Nov 02, 2023 | 10.11 | 10.23 | 9.150 | 9.890 | 1,199,770 | -1.32(-11.78%) |
Nov 01, 2023 | 11.41 | 11.41 | 11.03 | 11.21 | 449,346 | -0.25(-2.18%) |
Oct 31, 2023 | 11.36 | 11.53 | 11.31 | 11.46 | 349,943 | +0.05(+0.44%) |
Oct 30, 2023 | 11.45 | 11.47 | 11.09 | 11.41 | 469,043 | +0.09(+0.80%) |
Oct 27, 2023 | 11.65 | 11.66 | 11.29 | 11.32 | 425,036 | -0.31(-2.67%) |
Oct 26, 2023 | 11.87 | 12.00 | 11.63 | 11.63 | 422,746 | -0.23(-1.94%) |
Oct 25, 2023 | 12.18 | 12.22 | 11.83 | 11.86 | 482,386 | -0.43(-3.50%) |
Oct 24, 2023 | 12.41 | 12.57 | 12.25 | 12.29 | 448,285 | -0.12(-0.97%) |
Oct 23, 2023 | 12.57 | 12.72 | 12.36 | 12.41 | 432,399 | -0.21(-1.66%) |
Oct 20, 2023 | 12.79 | 12.83 | 12.55 | 12.62 | 529,421 | -0.12(-0.94%) |
Oct 19, 2023 | 12.80 | 12.90 | 12.56 | 12.74 | 377,495 | -0.12(-0.93%) |
Oct 18, 2023 | 12.67 | 13.01 | 12.60 | 12.86 | 231,389 | +0.12(+0.94%) |
Oct 17, 2023 | 12.53 | 12.92 | 12.53 | 12.74 | 520,216 | +0.18(+1.43%) |
Oct 16, 2023 | 11.98 | 12.68 | 11.86 | 12.56 | 762,626 | +0.79(+6.71%) |
Oct 13, 2023 | 11.75 | 12.09 | 11.69 | 11.77 | 362,859 | -0.01(-0.08%) |
Oct 12, 2023 | 12.45 | 12.45 | 11.73 | 11.78 | 483,272 | -0.70(-5.61%) |
Oct 11, 2023 | 12.77 | 12.81 | 12.34 | 12.48 | 460,595 | -0.31(-2.42%) |
Oct 10, 2023 | 12.79 | 12.90 | 12.74 | 12.79 | 446,333 | +0.01(+0.08%) |
Oct 09, 2023 | 12.81 | 12.90 | 12.76 | 12.78 | 376,230 | -0.10(-0.78%) |
Oct 06, 2023 | 12.89 | 12.98 | 12.70 | 12.88 | 302,378 | -0.10(-0.77%) |
Oct 05, 2023 | 12.78 | 13.01 | 12.69 | 12.98 | 438,423 | +0.14(+1.09%) |
Oct 04, 2023 | 12.66 | 12.90 | 12.58 | 12.84 | 241,281 | +0.14(+1.10%) |
Oct 03, 2023 | 12.72 | 12.81 | 12.57 | 12.70 | 279,941 | -0.11(-0.86%) |
Oct 02, 2023 | 12.67 | 12.84 | 12.57 | 12.81 | 469,664 | +0.10(+0.79%) |
Sep 29, 2023 | 12.78 | 12.88 | 12.65 | 12.71 | 406,872 | +0.03(+0.24%) |
Sep 28, 2023 | 12.36 | 12.72 | 12.36 | 12.68 | 570,662 | +0.36(+2.92%) |
Sep 27, 2023 | 12.30 | 12.52 | 12.23 | 12.32 | 341,353 | +0.09(+0.74%) |
Sep 26, 2023 | 12.34 | 12.49 | 12.22 | 12.23 | 384,608 | -0.23(-1.85%) |
Sep 25, 2023 | 12.31 | 12.46 | 12.35 | 12.46 | 280,581 | +0.08(+0.65%) |
Sep 22, 2023 | 12.58 | 12.63 | 12.37 | 12.38 | 263,878 | -0.19(-1.51%) |
Sep 21, 2023 | 12.53 | 12.73 | 12.50 | 12.57 | 340,471 | -0.01(-0.08%) |
Sep 20, 2023 | 12.68 | 12.85 | 12.58 | 12.58 | 287,982 | -0.01(-0.08%) |
Sep 19, 2023 | 12.81 | 12.90 | 12.59 | 12.59 | 308,212 | -0.21(-1.64%) |
Sep 18, 2023 | 12.72 | 12.88 | 12.64 | 12.80 | 387,069 | +0.07(+0.55%) |
Sep 15, 2023 | 12.50 | 12.81 | 12.40 | 12.73 | 4,881,774 | +0.18(+1.43%) |
Sep 14, 2023 | 12.66 | 12.78 | 12.45 | 12.55 | 459,409 | +0.05(+0.40%) |
Sep 13, 2023 | 12.57 | 12.68 | 12.48 | 12.50 | 374,475 | -0.11(-0.87%) |
Sep 12, 2023 | 12.79 | 12.87 | 12.53 | 12.61 | 394,264 | -0.15(-1.18%) |
Sep 11, 2023 | 12.71 | 12.86 | 12.59 | 12.76 | 439,130 | +0.03(+0.24%) |
Sep 08, 2023 | 12.94 | 12.96 | 12.65 | 12.73 | 445,658 | -0.21(-1.62%) |
Sep 07, 2023 | 12.95 | 13.31 | 12.79 | 12.94 | 581,205 | -0.09(-0.69%) |
Sep 06, 2023 | 12.71 | 13.04 | 12.63 | 13.03 | 462,637 | +0.39(+3.09%) |
Sep 05, 2023 | 13.72 | 13.79 | 12.59 | 12.64 | 611,834 | -1.33(-9.52%) |