Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 11.45 | 11.99 | 10.93 | 11.70 | 16,912 | +0.48(+4.28%) |
Nov 29, 2023 | 11.45 | 11.79 | 11.20 | 11.22 | 10,876 | -0.24(-2.09%) |
Nov 28, 2023 | 11.42 | 11.62 | 11.02 | 11.46 | 18,717 | -0.05(-0.43%) |
Nov 27, 2023 | 12.00 | 12.00 | 11.51 | 11.51 | 10,807 | -0.46(-3.84%) |
Nov 24, 2023 | 11.37 | 12.10 | 11.27 | 11.97 | 21,023 | +0.62(+5.46%) |
Nov 22, 2023 | 10.77 | 11.72 | 10.77 | 11.35 | 26,939 | +0.75(+7.08%) |
Nov 21, 2023 | 11.10 | 11.20 | 10.60 | 10.60 | 13,564 | -0.40(-3.64%) |
Nov 20, 2023 | 10.85 | 11.00 | 10.74 | 11.00 | 13,699 | +0.29(+2.71%) |
Nov 17, 2023 | 10.77 | 10.93 | 10.57 | 10.71 | 8,765 | -0.07(-0.65%) |
Nov 16, 2023 | 11.00 | 11.24 | 10.56 | 10.78 | 14,388 | -0.20(-1.82%) |
Nov 15, 2023 | 10.52 | 10.99 | 10.40 | 10.98 | 27,029 | +0.53(+5.07%) |
Nov 14, 2023 | 10.73 | 10.73 | 10.18 | 10.45 | 9,687 | +0.16(+1.55%) |
Nov 13, 2023 | 10.29 | 10.29 | 9.700 | 10.29 | 8,582 | +0.12(+1.18%) |
Nov 10, 2023 | 10.06 | 10.38 | 9.841 | 10.17 | 22,624 | +0.15(+1.50%) |
Nov 09, 2023 | 10.25 | 10.43 | 9.480 | 10.02 | 13,362 | -0.13(-1.28%) |
Nov 08, 2023 | 10.74 | 10.74 | 9.700 | 10.15 | 19,837 | -0.46(-4.34%) |
Nov 07, 2023 | 10.43 | 10.71 | 10.02 | 10.61 | 30,012 | +0.18(+1.73%) |
Nov 06, 2023 | 9.100 | 10.46 | 9.100 | 10.43 | 37,468 | +1.38(+15.25%) |
Nov 03, 2023 | 8.540 | 9.250 | 8.540 | 9.050 | 24,527 | +0.41(+4.75%) |
Nov 02, 2023 | 8.550 | 8.860 | 8.413 | 8.640 | 6,613 | -0.05(-0.58%) |
Nov 01, 2023 | 8.340 | 8.970 | 8.210 | 8.690 | 12,895 | +0.33(+3.95%) |
Oct 31, 2023 | 8.199 | 8.428 | 8.199 | 8.360 | 2,696 | +0.08(+0.97%) |
Oct 30, 2023 | 8.710 | 8.710 | 8.007 | 8.280 | 16,013 | -0.24(-2.82%) |
Oct 27, 2023 | 8.620 | 8.620 | 8.380 | 8.520 | 9,801 | +0.25(+3.02%) |
Oct 26, 2023 | 7.920 | 8.290 | 7.580 | 8.270 | 13,658 | +0.32(+4.03%) |
Oct 25, 2023 | 8.220 | 8.220 | 7.635 | 7.950 | 10,915 | -0.25(-3.05%) |
Oct 24, 2023 | 7.890 | 8.220 | 7.690 | 8.200 | 15,658 | +0.43(+5.53%) |
Oct 23, 2023 | 8.160 | 8.300 | 7.770 | 7.770 | 9,310 | -0.51(-6.16%) |
Oct 20, 2023 | 8.250 | 8.280 | 7.980 | 8.280 | 26,908 | +0.01(+0.12%) |
Oct 19, 2023 | 8.200 | 8.490 | 8.152 | 8.270 | 15,042 | -0.13(-1.61%) |
Oct 18, 2023 | 8.660 | 8.740 | 8.190 | 8.405 | 10,043 | -0.26(-2.94%) |
Oct 17, 2023 | 8.650 | 8.928 | 8.584 | 8.660 | 8,435 | -0.10(-1.14%) |
Oct 16, 2023 | 8.800 | 9.030 | 8.640 | 8.760 | 14,940 | +0.12(+1.39%) |
Oct 13, 2023 | 8.790 | 8.960 | 8.600 | 8.640 | 4,949 | -0.04(-0.52%) |
Oct 12, 2023 | 8.990 | 8.990 | 8.660 | 8.685 | 6,556 | -0.38(-4.14%) |
Oct 11, 2023 | 9.170 | 9.220 | 8.940 | 9.060 | 17,019 | -0.23(-2.48%) |
Oct 10, 2023 | 9.080 | 9.290 | 9.000 | 9.290 | 6,484 | +0.40(+4.50%) |
Oct 09, 2023 | 8.850 | 8.900 | 8.550 | 8.890 | 3,861 | +0.05(+0.57%) |
Oct 06, 2023 | 8.630 | 8.900 | 8.480 | 8.840 | 8,683 | +0.33(+3.88%) |
Oct 05, 2023 | 8.530 | 8.720 | 8.500 | 8.510 | 9,969 | +0.04(+0.47%) |
Oct 04, 2023 | 8.450 | 8.740 | 8.450 | 8.470 | 10,848 | -0.15(-1.74%) |
Oct 03, 2023 | 8.730 | 8.750 | 8.550 | 8.620 | 7,190 | -0.32(-3.58%) |
Oct 02, 2023 | 8.690 | 8.940 | 7.810 | 8.940 | 18,142 | +0.10(+1.13%) |
Sep 29, 2023 | 8.730 | 8.850 | 8.600 | 8.840 | 8,815 | +0.06(+0.68%) |
Sep 28, 2023 | 8.690 | 8.810 | 8.550 | 8.780 | 15,355 | +0.22(+2.57%) |
Sep 27, 2023 | 8.580 | 8.870 | 8.560 | 8.560 | 10,039 | -0.01(-0.12%) |
Sep 26, 2023 | 8.800 | 8.800 | 8.570 | 8.570 | 11,301 | +0.16(+1.90%) |
Sep 25, 2023 | 8.770 | 8.549 | 8.410 | 8.410 | 20,565 | -0.40(-4.54%) |
Sep 22, 2023 | 8.990 | 8.990 | 8.750 | 8.810 | 9,250 | -0.03(-0.34%) |
Sep 21, 2023 | 8.800 | 9.217 | 8.800 | 8.840 | 9,844 | +0.08(+0.91%) |
Sep 20, 2023 | 9.350 | 9.350 | 8.740 | 8.760 | 17,655 | -0.15(-1.68%) |
Sep 19, 2023 | 9.010 | 9.140 | 8.760 | 8.910 | 16,291 | -0.04(-0.45%) |
Sep 18, 2023 | 9.000 | 9.120 | 8.910 | 8.950 | 19,864 | -0.09(-1.00%) |
Sep 15, 2023 | 9.300 | 9.410 | 9.040 | 9.040 | 26,325 | -0.30(-3.21%) |
Sep 14, 2023 | 9.330 | 9.480 | 9.250 | 9.340 | 6,746 | -0.09(-0.95%) |
Sep 13, 2023 | 9.520 | 9.890 | 9.350 | 9.430 | 10,426 | -0.31(-3.18%) |
Sep 12, 2023 | 9.580 | 9.914 | 9.580 | 9.740 | 11,755 | +0.22(+2.31%) |
Sep 11, 2023 | 8.800 | 9.530 | 8.800 | 9.520 | 10,125 | +0.57(+6.37%) |
Sep 08, 2023 | 8.920 | 9.040 | 8.610 | 8.950 | 26,626 | +0.07(+0.79%) |
Sep 07, 2023 | 9.000 | 9.135 | 8.860 | 8.880 | 14,015 | -0.20(-2.20%) |
Sep 06, 2023 | 9.125 | 9.310 | 8.921 | 9.080 | 7,490 | +0.02(+0.22%) |
Sep 05, 2023 | 9.060 | 9.221 | 9.045 | 9.060 | 6,869 | -0.17(-1.84%) |